1580781600000|2020-02-04 02:00:00|486.8|485.3|487.8|486.5|488.5|487|486.3|485|26
1580785200000|2020-02-04 03:00:00|487.5|486.3|488|486.8|488.3|487|487.3|486|86
1580788800000|2020-02-04 04:00:00|488.3|487|488.3|487|488.3|487|487.3|486|20
1580792400000|2020-02-04 05:00:00|488.5|487.3|489.5|488|489.8|488.5|487.5|486|58
1580796000000|2020-02-04 06:00:00|489.3|488.3|489.8|488.5|490.3|489|489.3|488|97
1580799600000|2020-02-04 07:00:00|489.5|488.3|487.5|486.3|489.8|488.5|487.5|486|3235
1580803200000|2020-02-04 08:00:00|487.8|486|489|487.8|489.3|488|486.3|485|2825
1580806800000|2020-02-04 09:00:00|488.8|487.5|488.8|487.5|491.3|490|488.3|487|1394
1580810400000|2020-02-04 10:00:00|488.5|487.3|489.5|488.3|490.3|489|487.5|486.3|1719
1580814000000|2020-02-04 11:00:00|489.3|488|490.3|489|492|490.8|488.5|487.3|2900
1580817600000|2020-02-04 12:00:00|490.5|489.3|491.3|490|493|491.8|489|487.8|1257
1580821200000|2020-02-04 13:00:00|491.5|489.8|495.3|493.8|496|494.8|490.3|489|4082
1580824800000|2020-02-04 14:00:00|495|494|493.8|492.5|495.3|494|492.3|491|2979
1580828400000|2020-02-04 15:00:00|493.5|492.3|492.8|491.5|493.8|492.5|490.8|489.5|2193
1580832000000|2020-02-04 16:00:00|492.5|491.3|493.5|492.3|495.3|494|491.5|490.3|14468
1580835600000|2020-02-04 17:00:00|493.3|492|494|492.8|496.3|495|492.5|491.3|1406
1580839200000|2020-02-04 18:00:00|494.3|492.5|492.5|491.3|494.3|493|491.3|490|1001
1580842800000|2020-02-04 19:00:00|492.8|491|488.8|487.5|492.8|491.3|485.5|484.3|2916
1580846400000|2020-02-04 20:00:00|489|487.8|488.8|487.5|491.5|490|488.8|487.5|116
1580850000000|2020-02-04 21:00:00|489|487.3|487.8|486|489|487.5|486.3|484.8|65
1580853600000|2020-02-04 22:00:00|488.3|486.3|488.3|486.3|488.5|486.8|487.8|486.3|0
1580868000000|2020-02-05 02:00:00|493|491.3|493|491.5|493|491.8|491.5|490.3|19
1580871600000|2020-02-05 03:00:00|492.8|491.3|491.8|490.5|492.8|491.5|491.8|490.3|15
1580875200000|2020-02-05 04:00:00|492|490.8|492|490.8|492.3|491|491.8|490.3|114
1580878800000|2020-02-05 05:00:00|491.8|490.5|491|489.8|492.3|491|490.8|489.5|131
1580882400000|2020-02-05 06:00:00|490.8|489.5|491.3|490|491.8|490.5|490.8|489.5|8
1580886000000|2020-02-05 07:00:00|491|489.8|487.5|486.3|491|489.8|487|485.8|782
1580889600000|2020-02-05 08:00:00|487.3|486|494.8|493.5|494.8|493.5|487|485.8|4618
1580893200000|2020-02-05 09:00:00|494.5|493.3|500.3|498.8|500.8|499.5|493.5|492.3|4209
1580896800000|2020-02-05 10:00:00|500|498.5|500.8|499.5|501.3|500|498.8|497.5|1311
1580900400000|2020-02-05 11:00:00|501|499.8|501.8|500.3|504.3|502.8|500.3|499|1385
1580904000000|2020-02-05 12:00:00|501.5|500.5|500.5|499|501.8|500.5|499.3|498|881
1580907600000|2020-02-05 13:00:00|500.3|498.8|503.3|501.8|504|502.8|500|498.5|1609
1580911200000|2020-02-05 14:00:00|503.5|502|508.8|507.3|509.3|508|501|499.5|2530
1580914800000|2020-02-05 15:00:00|508.5|507|508|506.8|514|512.8|507.3|506|12261
1580918400000|2020-02-05 16:00:00|507.8|506.5|509|507.8|509|507.8|504.3|503|7153
1580922000000|2020-02-05 17:00:00|508.8|507.5|509.3|508|512|510.8|508.5|507.3|624
1580925600000|2020-02-05 18:00:00|509|507.8|505.5|504.3|509.3|507.8|505|503.5|391
1580929200000|2020-02-05 19:00:00|505.3|504|506|504.5|506.3|505|502|500.8|1430
1580932800000|2020-02-05 20:00:00|505.8|504.8|506|504.5|507.8|506.5|505.3|504|197
1580936400000|2020-02-05 21:00:00|505.8|504.8|507.8|506|508.5|507.3|505.8|504.5|156
1580940000000|2020-02-05 22:00:00|507.5|505.5|508|505.5|508|505.8|507.5|505.3|0
1580954400000|2020-02-06 02:00:00|509|507.8|511.8|510.3|514|512.8|508.8|507.3|76
1580958000000|2020-02-06 03:00:00|511.5|510.5|510.5|509.3|512|510.8|510.5|509|69
1580961600000|2020-02-06 04:00:00|510.3|509|511|509.5|511.3|510|510.3|509|18
1580965200000|2020-02-06 05:00:00|510.8|509.8|512.8|511.3|512.8|511.5|510.8|509.3|64
1580968800000|2020-02-06 06:00:00|512.5|511|511.5|510.3|513.3|512|511.3|510|231
1580972400000|2020-02-06 07:00:00|511.3|510|511|509.8|511.5|510.3|510|508.5|1698
1580976000000|2020-02-06 08:00:00|510.8|509.5|513.3|512|514.5|513.3|508.5|507.3|5138
1580979600000|2020-02-06 09:00:00|513|511.8|509.8|508.5|514|512.8|508.8|507.5|6333
1580983200000|2020-02-06 10:00:00|509.5|508.3|507.8|506.5|510.8|509.5|506.8|505.5|3185
1580986800000|2020-02-06 11:00:00|507.5|506.3|510.3|508.8|510.8|509.5|506.5|505|1150
1580990400000|2020-02-06 12:00:00|510|509|508.8|507.3|511|509.8|508|506.8|864
1580994000000|2020-02-06 13:00:00|508.5|507|504|502.5|508.8|507|503.3|501.8|2820
1580997600000|2020-02-06 14:00:00|503.8|502.8|505.8|504.5|505.8|504.5|501.8|500.5|4378
1581001200000|2020-02-06 15:00:00|505.5|504.3|504|502.8|510.8|509.5|503.8|502.5|5480
1581004800000|2020-02-06 16:00:00|503.8|502.5|505.5|504.3|509.5|508.3|503.8|502.5|4869
1581008400000|2020-02-06 17:00:00|505.3|504|508.8|507.5|508.8|507.5|505.3|504|1338
1581012000000|2020-02-06 18:00:00|508.5|507.3|507|505.8|508.8|507.5|506|504.8|780
1581015600000|2020-02-06 19:00:00|506.8|505.5|508.3|507|509.3|508|506.3|505|585
1581019200000|2020-02-06 20:00:00|508.5|507.3|509.8|508.5|510.3|509|508.3|507|215
1581022800000|2020-02-06 21:00:00|510|508.8|510.3|509|510.8|509.3|509.8|508.5|57
1581026400000|2020-02-06 22:00:00|510.5||510.8||510.8||510.5||16
1581040800000|2020-02-07 02:00:00|511|509.3|510.3|509|511.3|509.8|510.3|509|50
1581044400000|2020-02-07 03:00:00|510.5|509.3|510.3|509|511|509.5|509.8|508.5|16
1581048000000|2020-02-07 04:00:00|510|508.8|509.5|508|510.3|508.8|509|507.5|23
1581051600000|2020-02-07 05:00:00|509.3|507.8|509.8|508.3|510|508.8|508.5|507|16
1581055200000|2020-02-07 06:00:00|510|508.5|511.3|510|511.5|510.3|509.3|508|31
1581058800000|2020-02-07 07:00:00|511|509.8|509.3|508|511.3|510|508.5|507.3|171
1581062400000|2020-02-07 08:00:00|509.5|507.8|507.8|506.5|509.8|508.5|506.3|505|1921
1581066000000|2020-02-07 09:00:00|508|506.8|506.8|505.5|510.5|509|506|504.8|11612
1581069600000|2020-02-07 10:00:00|507|505.3|505|503.8|507.5|506.3|503.8|502.5|3877
1581073200000|2020-02-07 11:00:00|505.3|504|505.8|504.5|507.5|506.3|504.3|503|1910
1581076800000|2020-02-07 12:00:00|506|504.8|503.3|501.8|506.8|505.5|503.3|501.8|2002
1581080400000|2020-02-07 13:00:00|503.5|502|503.3|502|504.3|503|501.8|500.5|3279
1581084000000|2020-02-07 14:00:00|503|501.8|503.3|502|506.3|505|502.5|501.3|1837
1581087600000|2020-02-07 15:00:00|503.5|502.3|503|501.8|505.8|504.5|502.3|501|3342
1581091200000|2020-02-07 16:00:00|502.8|501.5|503|501.8|506.3|505|501|499.8|3899
1581094800000|2020-02-07 17:00:00|502.8|501.5|503.5|502.3|504.5|503.3|502.3|501|919
1581098400000|2020-02-07 18:00:00|503.3|502|501|499.8|504|502.8|501|499.8|751
1581102000000|2020-02-07 19:00:00|501.3|500|501.8|500.3|503|501.8|501|499.5|716
1581105600000|2020-02-07 20:00:00|502|500.5|501.8|500.3|502.8|501.3|501.3|500|28
1581109200000|2020-02-07 21:00:00|501.5|500|502.3|501|503.3|501.8|501.5|500|57
1581300000000|2020-02-10 02:00:00|501.8|500.3|503.3|501.8|504.5|503|501.5|500|160
1581303600000|2020-02-10 03:00:00|503.5|502|500.8|499.5|503.5|502|500.8|499.3|119
1581307200000|2020-02-10 04:00:00|501|499.3|500.8|499.3|501.3|500|500.5|499.3|18
1581310800000|2020-02-10 05:00:00|501|499.5|501.8|500.5|502|500.8|500.8|499.3|5
1581314400000|2020-02-10 06:00:00|502|500.3|501.3|500|502.3|501|501.3|500|79
1581318000000|2020-02-10 07:00:00|501.5|499.8|497.8|496.3|501.5|499.8|497.5|496.3|1705
1581321600000|2020-02-10 08:00:00|497.5|496.5|495.5|494|498.5|497.3|495.3|494|6290
1581325200000|2020-02-10 09:00:00|495.3|494.3|498.3|497|499.5|498.3|494.8|493.5|6625
1581328800000|2020-02-10 10:00:00|498.5|497.3|497.5|496.3|498.8|497.3|496|494.5|2758
1581332400000|2020-02-10 11:00:00|497.8|496.5|498.8|497.5|499.5|498.3|497.3|496|760
1581336000000|2020-02-10 12:00:00|499|497.8|498.5|497.3|499.8|498.5|498|496.8|845
1581339600000|2020-02-10 13:00:00|498.3|497|496.5|495.3|498.8|497.5|496.5|495|592
1581343200000|2020-02-10 14:00:00|496.8|495|495|493.8|496.8|495.3|493.5|492.3|1810
1581346800000|2020-02-10 15:00:00|495.3|494|495.8|494.5|496.8|495.5|492.8|491.5|2952
1581350400000|2020-02-10 16:00:00|495.5|494.3|492.8|491.5|496|494.8|491.5|490.3|17485
1581354000000|2020-02-10 17:00:00|492.5|491.3|492|490.8|493.8|492.5|491.5|490.3|565
1581357600000|2020-02-10 18:00:00|491.8|490.5|491|489.8|492|490.8|490.5|489|437
1581361200000|2020-02-10 19:00:00|491.3|490|491|489.8|491.8|490.5|490|488.8|1474
1581364800000|2020-02-10 20:00:00|491.3|490|491.3|490|491.5|490.3|490.5|489.3|56
1581368400000|2020-02-10 21:00:00|491.5|490.3|491.5|490|492|490.5|491.3|489.8|37
1581372000000|2020-02-10 22:00:00|492.5|490.3|491.8|490|492.5|490.3|491.8|490|1
1581386400000|2020-02-11 02:00:00|496.3|494.8|496.5|495|497.5|496|496|494.8|58
1581390000000|2020-02-11 03:00:00|496.3|495.3|496.3|495|497|495.5|496.3|494.8|10
1581393600000|2020-02-11 04:00:00|496|494.8|496|494.8|496.3|495|495.5|494.3|176
1581397200000|2020-02-11 05:00:00|496.3|494.5|496.8|495.5|497|495.8|496.3|494.5|4
1581400800000|2020-02-11 06:00:00|497|495.8|496.8|495.5|497.5|496|496.5|495|141
1581404400000|2020-02-11 07:00:00|496.5|495.3|494.5|493|496.8|495.3|493.8|492.5|235
1581408000000|2020-02-11 08:00:00|494.3|492.8|496.8|495.3|496.8|495.3|494|492.5|3096
1581411600000|2020-02-11 09:00:00|496.5|495.5|497.3|496|498.8|497.5|495.3|494|1350
1581415200000|2020-02-11 10:00:00|497.5|496.3|498.5|497.3|499|497.8|495.8|494.5|2201
1581418800000|2020-02-11 11:00:00|498.8|497.5|499.5|498.3|500.8|499.5|498|496.5|1668
1581422400000|2020-02-11 12:00:00|499.8|498.5|497.5|496.3|500|498.5|497.5|496.3|1245
1581426000000|2020-02-11 13:00:00|497.8|496.5|499|497.8|499|497.8|496.3|495|2898
1581429600000|2020-02-11 14:00:00|498.8|497.3|497.5|496|500.3|499|497.3|495.8|7087
1581433200000|2020-02-11 15:00:00|497.8|496.3|498.3|496.8|500.5|499|497.5|496|1076
1581436800000|2020-02-11 16:00:00|498|496.5|494.8|493.3|499|497.5|494.3|493|4549
1583827200000|2020-03-10 08:00:00|365.8|364.5|360|358.8|366|364.8|356|354.8|10795
1583830800000|2020-03-10 09:00:00|360.3|359|367.5|366.3|368.5|367.3|359|357.8|11187
1583834400000|2020-03-10 10:00:00|367.3|366|374.8|373.5|377|375.5|365.8|364.5|15701
1583838000000|2020-03-10 11:00:00|375|373.8|379.3|378|380.3|379|373.8|372.5|10091
1583841600000|2020-03-10 12:00:00|379|377.8|374.5|373.3|380.8|379.5|372.5|371|10711
1583845200000|2020-03-10 13:00:00|374.3|373|372.5|371.3|374.5|373.3|370.3|369|14455
1583848800000|2020-03-10 14:00:00|372.3|371|369.5|368.3|378.3|377|368.3|367|13458
1583852400000|2020-03-10 15:00:00|369.3|368|367|365.8|371.8|370.5|364.5|363.3|10150
1583856000000|2020-03-10 16:00:00|367.3|366|371.3|370|373.5|372.3|366|364.8|17504
1583859600000|2020-03-10 17:00:00|371.5|370.3|369.3|368|373.8|372.5|368.5|367.3|6660
1583863200000|2020-03-10 18:00:00|369|367.8|375.5|374.3|378.5|377.3|368.3|367|15243
1583866800000|2020-03-10 19:00:00|375.8|374.5|375.8|374.5|377.3|376|374.5|373.3|1584
1583870400000|2020-03-10 20:00:00|375.5|374.3|377.3|375.8|377.3|375.8|375|373.8|775
1583874000000|2020-03-10 21:00:00|377|376|375.8|374.5|377|376|375.5|373.5|172
1583892000000|2020-03-11 02:00:00|384.8|383.3|382.8|381.5|384.8|383.3|381.8|380.5|257
1583895600000|2020-03-11 03:00:00|383|381.8|383.8|382.5|384.5|383.3|382.5|381|204
1583899200000|2020-03-11 04:00:00|383.5|382.3|381.5|380|384.5|383.3|381.5|380|192
1583902800000|2020-03-11 05:00:00|381.3|379.8|380.8|379.3|381.5|380.3|377.8|376.5|438
1583906400000|2020-03-11 06:00:00|381|379.5|375.8|374.3|381.3|380|375|373.8|786
1583910000000|2020-03-11 07:00:00|375.5|374.5|373|371.8|377.3|376|368.5|367.3|3488
1583913600000|2020-03-11 08:00:00|373.3|372|372.3|371|374.8|373.5|368.3|367|12783
1583917200000|2020-03-11 09:00:00|372|370.8|366.8|365.5|372.5|371.3|366.8|365.5|14426
1583920800000|2020-03-11 10:00:00|366.5|365.3|368.5|367.3|369.8|368.5|364.8|363.5|9677
1583924400000|2020-03-11 11:00:00|368.8|367|368.3|367|369.3|368|366.5|365.3|7282
1583928000000|2020-03-11 12:00:00|368.5|367.3|365.8|364.5|370.8|369.5|365.5|364.3|12681
1583931600000|2020-03-11 13:00:00|366|364.8|369.8|368.5|370.8|369.5|365.5|364.3|11325
1583935200000|2020-03-11 14:00:00|369.5|368.3|371.5|370.3|372.8|371.5|369|367.5|13096
1583938800000|2020-03-11 15:00:00|371.8|370.5|374|372.8|374.5|373.3|369|367.8|16574
1583942400000|2020-03-11 16:00:00|373.8|372.5|371.3|370|377|375.8|370.8|369.5|21872
1583946000000|2020-03-11 17:00:00|371.5|369.8|372|370.8|372.3|371|368|366.8|6640
1583949600000|2020-03-11 18:00:00|372.3|371|369|367.8|372.8|371.3|365.3|364|6708
1583953200000|2020-03-11 19:00:00|368.8|367.5|370.3|368.8|371|369.8|366.8|365.5|2136
1583956800000|2020-03-11 20:00:00|370|369|370.3|369|371|369.8|367|365.8|446
1583960400000|2020-03-11 21:00:00|370|368.8|369.3|367.8|370|368.8|368.8|367.3|40
1583978400000|2020-03-12 02:00:00|351.8|350.3|351.3|349.8|353.5|352|347.5|346.3|3963
1583982000000|2020-03-12 03:00:00|351|349.5|351.8|350.3|352.5|351|349.5|348|1635
1583985600000|2020-03-12 04:00:00|351.5|350|353.8|352.5|355.5|354|351.3|349.8|441
1583989200000|2020-03-12 05:00:00|354|352.8|355.5|354|355.5|354|351.5|350|400
1583992800000|2020-03-12 06:00:00|355.3|353.8|353.8|352.3|355.5|354|352.8|351.5|2203
1583996400000|2020-03-12 07:00:00|354|352.5|347.3|346|355.3|354|345.8|344.5|8461
1584000000000|2020-03-12 08:00:00|347.5|346.3|342.3|341|349.8|348.5|340|338.8|18744
1584003600000|2020-03-12 09:00:00|342|340.8|341|339.8|344.5|343.3|339|337.8|9110
1584007200000|2020-03-12 10:00:00|341.3|340|341.8|340.5|343.3|342|340|338.8|8691
1584010800000|2020-03-12 11:00:00|342|340.8|341.8|340.5|342.3|340.8|339.3|338|10368
1584014400000|2020-03-12 12:00:00|342|340.8|339.5|338|345.3|344|338.8|337.5|7172
1584018000000|2020-03-12 13:00:00|339.8|338.3|343|341.8|343|341.8|334.5|333.3|10366
1584021600000|2020-03-12 14:00:00|342.8|341.5|346.8|345.5|348.8|347.5|341.5|340.3|17521
1584025200000|2020-03-12 15:00:00|346.5|345.3|342.5|341.3|347.5|346.3|339|337.8|14256
1584028800000|2020-03-12 16:00:00|342.8|341|345.3|344|345.3|344|336.5|335.3|15566
1584032400000|2020-03-12 17:00:00|345.5|344.3|340.8|339.5|349.3|348|336.5|335.3|9782
1584036000000|2020-03-12 18:00:00|341|339.8|342.3|341|347.3|346|339|337.8|3559
1584039600000|2020-03-12 19:00:00|342|340.8|338.3|337|343.5|342.3|338|336.8|3150
1584043200000|2020-03-12 20:00:00|338.5|337.3|338.3|337|340|338.5|337.5|336.3|426
1584046800000|2020-03-12 21:00:00|338.8|336.8|338|336.8|339.3|337.8|338|336.5|73
1584064800000|2020-03-13 02:00:00|336.3|334.8|338.8|337.3|339.5|338.3|336|334.8|348
1584068400000|2020-03-13 03:00:00|338.5|337.5|338.8|337.5|339.3|338|337|335.5|385
1584072000000|2020-03-13 04:00:00|338.5|337.3|341.8|340.5|342.3|341|338.5|337.3|279
1584075600000|2020-03-13 05:00:00|342|340.8|343.5|342|348|346.8|341.8|340.5|578
1584079200000|2020-03-13 06:00:00|343.3|342.3|346.8|345.3|347.3|346|341.3|340|2079
1584082800000|2020-03-13 07:00:00|346.5|345|351.5|350.3|353|351.8|345.5|344.3|4283
1584086400000|2020-03-13 08:00:00|351.8|350.5|348.3|346.8|353.3|352|347.3|346|8875
1584090000000|2020-03-13 09:00:00|348|347|352.5|351|354|352.5|346.8|345.5|8642
1584093600000|2020-03-13 10:00:00|352.3|351.3|351.8|350.5|352.8|351.5|348.8|347.5|7254
1584097200000|2020-03-13 11:00:00|351.5|350.3|355.3|353.8|356|354.8|350.8|349.5|5239
1584100800000|2020-03-13 12:00:00|355|354|355.8|354.5|358.3|357|354|352.8|5662
1584104400000|2020-03-13 13:00:00|355.5|354.3|346|344.8|355.5|354.3|344.3|343|10565
1584108000000|2020-03-13 14:00:00|345.8|344.5|341|339.8|350.5|349|341|339.8|10403
1584111600000|2020-03-13 15:00:00|341.3|340|337.8|336.5|343.5|342.3|335.3|334|13219
1584115200000|2020-03-13 16:00:00|338|336.8|340.5|339.3|344|342.8|334.8|333.5|16660
1584118800000|2020-03-13 17:00:00|340.8|339.5|343.5|342.3|344.8|343.5|340|338.8|6651
1584122400000|2020-03-13 18:00:00|343.8|342|339.5|338.3|343.8|342.3|337|335.8|3219
1584126000000|2020-03-13 19:00:00|339.3|338|344.8|343.5|352|350.8|336.8|335.5|2623
1584129600000|2020-03-13 20:00:00|345|343.8|345.5|343.8|348.3|346.8|343|341.8|855
1584324000000|2020-03-16 02:00:00|325.5|324.5|322.8|321.3|327.5|326|320.8|319.5|996
1584327600000|2020-03-16 03:00:00|322.5|321|324|322.5|324|322.8|321.3|320|629
1584331200000|2020-03-16 04:00:00|323.8|322|324|322.8|325|323.8|323|321.8|496
1584334800000|2020-03-16 05:00:00|323.8|322.5|321.8|320.3|324.8|323.5|321.5|320|327
1584338400000|2020-03-16 06:00:00|322|320.5|316.8|315.5|322.3|320.8|316.8|315.3|1939
1584342000000|2020-03-16 07:00:00|317|315.8|317|315.5|318|316.8|314.3|313|3360
1584345600000|2020-03-16 08:00:00|317.3|315.8|310.5|309.3|318|316.8|308.8|307.5|10977
1584349200000|2020-03-16 09:00:00|310.8|309.5|310.5|309.3|312.5|311.3|309.5|308.3|4086
1584352800000|2020-03-16 10:00:00|310.8|309.5|310.5|309.3|312.3|311|308.8|307.5|5337
1584356400000|2020-03-16 11:00:00|310.8|309.5|306.3|304.8|311|309.8|305.5|304.3|4848
1584360000000|2020-03-16 12:00:00|306.5|305|302.8|301.5|308.8|307.5|302|300.8|6169
1584363600000|2020-03-16 13:00:00|303|301.8|306.8|305.5|307.3|306|299.8|298.5|9476
1584367200000|2020-03-16 14:00:00|307|305.8|309.8|308.5|312|310.8|302.3|301|12341
1584370800000|2020-03-16 15:00:00|309.5|308.3|312.8|311.5|316.5|315.3|309|307.5|7991
1584374400000|2020-03-16 16:00:00|312.5|311.3|305.8|304.5|313.5|312.3|304.5|303.3|11704
1584378000000|2020-03-16 17:00:00|305.5|304.3|304.3|303|307.8|306.5|302.5|301.3|3335
1584381600000|2020-03-16 18:00:00|304.5|302.8|305.8|304.5|306.5|305.3|302.8|301.5|2735
1584385200000|2020-03-16 19:00:00|305.5|304.3|301.3|299.8|306.5|305.3|301|299.8|685
1584388800000|2020-03-16 20:00:00|301.5|300|300.5|299|301.8|300.5|300|298.8|571
1584392400000|2020-03-16 21:00:00|301|299.3|301.8|299.8|301.8|299.8|301|299.3|2
1584410400000|2020-03-17 02:00:00|309.3|307.5|307.5|306.3|310.3|308.8|305|303.5|175
1584414000000|2020-03-17 03:00:00|307.3|306|308.8|307.3|308.8|307.5|306.5|305|197
1584417600000|2020-03-17 04:00:00|308.5|307|309.5|308|309.5|308.3|306.5|305.3|241
1584421200000|2020-03-17 05:00:00|309.3|307.8|309|307.8|309.3|308|307.3|305.8|331
1584424800000|2020-03-17 06:00:00|308.8|307.5|309.5|308.3|309.8|308.5|307.5|306|476
1584428400000|2020-03-17 07:00:00|309.8|308|314|312.8|314.5|313.3|309.5|308|1425
1584432000000|2020-03-17 08:00:00|313.8|312.5|304|302.8|314.8|313.5|303.3|302|8826
1584435600000|2020-03-17 09:00:00|303.8|302.5|304.5|303.3|307|305.8|303.5|302.3|5012
1584439200000|2020-03-17 10:00:00|304.8|302.8|307.3|306|307.8|306.5|303.8|302.5|4667
1584442800000|2020-03-17 11:00:00|307.5|306.3|304|302.8|308.5|307.3|303.8|302.5|5011
1584446400000|2020-03-17 12:00:00|304.3|303|304.8|303.5|306|304.8|302.3|301|6575
1584450000000|2020-03-17 13:00:00|305|303.3|302.3|301|306.3|305|302.3|301|6304
1584453600000|2020-03-17 14:00:00|302|300.8|304.8|303.3|307.5|306.3|301.5|300.3|9354
1584457200000|2020-03-17 15:00:00|304.5|303.5|308.8|307.5|311|309.8|304|302.8|7743
1584460800000|2020-03-17 16:00:00|308.5|307.3|301.5|300.3|311|309.8|299.3|297.8|17419
1584464400000|2020-03-17 17:00:00|301.3|300|300.5|299.3|305|303.8|300.3|299|5291
1584468000000|2020-03-17 18:00:00|300.3|299|296.3|295|301.3|300|294.8|293.5|3724
1584471600000|2020-03-17 19:00:00|296|294.8|297.3|296|298|296.8|295.5|294.3|632
1584475200000|2020-03-17 20:00:00|297|295.8|298.3|296.8|299|297.8|296.8|295.5|529
1584478800000|2020-03-17 21:00:00|298.5|296.3|299|297|299.3|297.8|298.5|296.3|11
1584496800000|2020-03-18 02:00:00|299.8|298|300.8|299.3|300.8|299.3|299.5|298|173
1584500400000|2020-03-18 03:00:00|300.5|299|302|300.5|302.8|301.3|299.8|298.3|204
1584504000000|2020-03-18 04:00:00|301.8|300.8|301|299.8|303|301.5|300.5|299|34
1584507600000|2020-03-18 05:00:00|301.3|299.5|297|295.8|301.3|300|297|295.8|98
1584511200000|2020-03-18 06:00:00|297.3|296|299|297.5|299.5|298.3|297.3|295.8|589
1584514800000|2020-03-18 07:00:00|298.8|297.8|297.3|295.8|300.5|299.3|296.5|295.3|1346
1584518400000|2020-03-18 08:00:00|297|296|296.3|295|297.8|296.5|288|286.8|7984
1584522000000|2020-03-18 09:00:00|296.8|294.8|290.3|289|298|296.5|289|287.8|2645
1584525600000|2020-03-18 10:00:00|290.5|289.3|291.5|290.3|294.8|293.3|290|288.8|2560
1584529200000|2020-03-18 11:00:00|291.8|290.5|296.3|294.8|297|295.5|291|289.5|3686
1584532800000|2020-03-18 12:00:00|296|295|292.5|291.3|296.5|295|291.8|290.5|3786
1584536400000|2020-03-18 13:00:00|292.3|291|289.8|288.5|293|291.8|287.3|286|7318
1584540000000|2020-03-18 14:00:00|290|288.8|282.5|281.3|290.8|289.3|282.3|281|8751
1584543600000|2020-03-18 15:00:00|282.3|281|278.8|277.5|283.3|282|276|274.8|9306
1584547200000|2020-03-18 16:00:00|278.5|277.3|274|272.8|278.8|277.5|270.5|269.3|11694
1584550800000|2020-03-18 17:00:00|274.3|273|273|271.5|276|274.5|263.5|262.3|12163
1584554400000|2020-03-18 18:00:00|272.8|271.8|278.5|277|281.5|280.3|269|267.8|5428
1584558000000|2020-03-18 19:00:00|279|277.3|281.8|280.3|283.5|282|277.8|276.3|1242
1584561600000|2020-03-18 20:00:00|281.5|280|286.8|285|287|285.3|281.3|279.8|200
1584565200000|2020-03-18 21:00:00|286.5|285.3|287|284.3|287.3|285.3|286.3|284.3|6
1584583200000|2020-03-19 02:00:00|285.5|284|276|274.5|286|284.5|275.8|274.3|205
1584586800000|2020-03-19 03:00:00|276.3|274.8|275|273.5|278.5|277|274.3|272.8|144
1584590400000|2020-03-19 04:00:00|275.3|273.8|280.3|278.8|281|279.5|275|273.3|217
1584594000000|2020-03-19 05:00:00|280|278.5|281.5|280|283.5|282.3|276.5|275|389
1584597600000|2020-03-19 06:00:00|282|280.3|284.5|283.3|287.3|285.8|281.8|280|996
1584601200000|2020-03-19 07:00:00|284.8|283.5|277|275.5|286|284.8|275.3|273.8|3179
1584604800000|2020-03-19 08:00:00|277.5|275.8|288.5|287.3|290|288.8|277.5|275.5|9075
1584608400000|2020-03-19 09:00:00|288.8|287|285|283.8|289.3|288|283.8|282.5|3299
1584612000000|2020-03-19 10:00:00|285.3|284|283.3|282|287|285.8|283|281.8|5247
1584615600000|2020-03-19 11:00:00|283.5|282.3|278.3|277|285.8|284.5|277.8|276.5|3368
1584619200000|2020-03-19 12:00:00|278|276.8|280.5|279.3|280.8|279.5|277.3|276|2142
1584622800000|2020-03-19 13:00:00|280.3|279|278.3|277|281|279.8|275.3|274|4908
1584626400000|2020-03-19 14:00:00|278.5|277.3|282.8|281.5|283.5|282.3|277.5|276.3|3309
1584630000000|2020-03-19 15:00:00|283|281.3|287.5|286.3|292.3|290.8|282.8|281.3|6578
1584633600000|2020-03-19 16:00:00|287.3|286|296.8|295.5|298.3|297|284.8|283.3|12075
1584637200000|2020-03-19 17:00:00|297|295.8|302.3|300.8|304.5|303.3|294.8|293.5|6113
1584640800000|2020-03-19 18:00:00|302.5|301|304.3|302.8|309.5|308|300|298.5|3070
1584644400000|2020-03-19 19:00:00|304|302.5|300.5|299|304.3|302.8|300|298.5|518
1584648000000|2020-03-19 20:00:00|300.3|298.8|301.3|299.5|303|301.8|299.8|298.3|213
1584651600000|2020-03-19 21:00:00|301|299.3|300|297.5|301.5|299.5|299.3|297.5|95
1584669600000|2020-03-20 02:00:00|302.5|301|306.8|305.3|307|305.5|301.3|299.8|152
1584673200000|2020-03-20 03:00:00|307|305.5|307.8|306.5|308.5|307|305|303.3|253
1584676800000|2020-03-20 04:00:00|307.3|306|307.8|306.3|310|308.5|306.3|304.8|148
1584680400000|2020-03-20 05:00:00|308|306.5|304.5|303|308.8|307.3|303.5|302.3|54
1584684000000|2020-03-20 06:00:00|305|303.3|313.3|311.8|313.3|311.8|304.5|303|481
1584687600000|2020-03-20 07:00:00|313|311.3|311.8|310.5|313.8|312.5|306.8|305.5|1527
1584691200000|2020-03-20 08:00:00|311.5|310.3|318.3|317|319.8|318.5|311|309.8|9380
1584694800000|2020-03-20 09:00:00|318|316.8|322.8|321.5|324.5|323.3|317.5|316.3|5266
1584698400000|2020-03-20 10:00:00|322.5|321.3|316.3|315|323.3|322|316|314.8|3494
1584702000000|2020-03-20 11:00:00|316|314.8|310.3|309|316.3|315|309|307.8|5006
1584705600000|2020-03-20 12:00:00|310.5|309.3|304|302.8|313|311.5|303|301.5|4735
1584709200000|2020-03-20 13:00:00|304.3|303|299.3|297.8|307.8|306.3|296.8|295.5|9342
1584712800000|2020-03-20 14:00:00|299|297.5|302.8|301.5|305.5|304.3|297.8|296.5|6693
1584716400000|2020-03-20 15:00:00|303.3|301.8|300|298.5|304.5|303.3|297|295.5|9720
1584720000000|2020-03-20 16:00:00|300.3|298.8|306|304.8|308.5|307|298.5|297.3|12405
1584723600000|2020-03-20 17:00:00|306.3|304.5|307.5|306.3|309|307.8|303.5|302|2495
1584727200000|2020-03-20 18:00:00|307.3|306|297.5|296|310.5|309.3|294.8|293.3|3518
1584730800000|2020-03-20 19:00:00|297.3|295.8|299.8|298.3|300.5|299|296.5|295|211
1584734400000|2020-03-20 20:00:00|300|298.5|297.3|295.3|300.8|299.3|294|292.3|246
1584928800000|2020-03-23 02:00:00|287.5|286.3|289.5|288|289.8|288.3|285.5|284|71
1584932400000|2020-03-23 03:00:00|289.3|287.8|290|288.5|292.5|290.8|288|286.5|98
1584936000000|2020-03-23 04:00:00|289.8|288.8|290|288.8|292.3|290.8|289.8|288.5|166
1584939600000|2020-03-23 05:00:00|290.3|288.5|291.5|290|291.5|290.3|289|287.8|286
1584943200000|2020-03-23 06:00:00|291.3|290.3|290|288.8|291.5|290.3|289.3|288|213
1584946800000|2020-03-23 07:00:00|290.3|288.5|290|288.8|290.8|289.3|286.8|285.5|1610
1584950400000|2020-03-23 08:00:00|290.3|288.5|288|286.8|290.8|289.5|286|284.8|5023
1584954000000|2020-03-23 09:00:00|287.8|286.5|288.3|286.8|291.3|290|287.8|286.5|2842
1584957600000|2020-03-23 10:00:00|288|286.5|287.8|286.5|289.3|288|285.3|284|3611
1584961200000|2020-03-23 11:00:00|288|286.8|288|286.8|288.3|287|286|284.8|1855
1584964800000|2020-03-23 12:00:00|288.3|286.5|294.5|293|295.8|294.3|288.3|286.5|4603
1584968400000|2020-03-23 13:00:00|294.3|292.8|292.8|291.5|295.8|294.5|290.5|289.3|4411
1584972000000|2020-03-23 14:00:00|293|291.8|291.5|290.3|294|292.8|290|288.8|3992
1584975600000|2020-03-23 15:00:00|291.3|290|290|288.5|294.5|293|289.5|288.3|4224
1584979200000|2020-03-23 16:00:00|289.8|288.8|293.3|291.8|294.5|293|286.3|285|10407
1584982800000|2020-03-23 17:00:00|293|291.5|295.5|294|296|294.8|291.8|290.3|3188
1584986400000|2020-03-23 18:00:00|295.3|293.8|294.8|293.3|296.3|295|290.5|289.3|3267
1584990000000|2020-03-23 19:00:00|294.5|293.5|295.5|294.3|295.8|294.3|293.5|292.3|611
1584993600000|2020-03-23 20:00:00|295.8|294|299.3|297.8|299.8|298.5|295.3|294|638
1584997200000|2020-03-23 21:00:00|299.5|297.5|300.8|298.3|301|299|299|297.3|47
1585015200000|2020-03-24 02:00:00|309.3|307.8|307|305.5|309.8|308.3|306.5|305|50
1585018800000|2020-03-24 03:00:00|306.8|305.3|304.3|303|307.5|306|303.5|302|161
1585022400000|2020-03-24 04:00:00|304|302.8|305.5|304|305.8|304.3|303.3|302|64
1585026000000|2020-03-24 05:00:00|305.3|303.8|306|304.5|306|304.8|303|301.3|61
1585029600000|2020-03-24 06:00:00|305.8|304.3|306.8|305.5|308.3|306.8|305.5|304.3|444
1585033200000|2020-03-24 07:00:00|307|305.3|304.8|303.3|307|305.8|303.8|302.3|666
1585036800000|2020-03-24 08:00:00|304.5|303.5|306.3|305|306.3|305|300|298.8|4157
1585040400000|2020-03-24 09:00:00|306.5|305.3|307.5|306.3|309.5|308.3|306|304.8|2398
1585044000000|2020-03-24 10:00:00|307.8|306.5|305.5|304|310.3|308.8|305|303.8|2001
1585047600000|2020-03-24 11:00:00|305.3|304.3|301.5|300.3|306.3|305|300.3|299|2327
1585051200000|2020-03-24 12:00:00|301.8|300.5|304|302.5|305.8|304.5|300.8|299.3|1970
1585054800000|2020-03-24 13:00:00|304.3|302.8|303.3|302|307.5|306.3|301.8|300.5|2774
1585058400000|2020-03-24 14:00:00|303.5|302.3|306.5|305.3|307.8|306.5|302.5|301.3|4151
1585062000000|2020-03-24 15:00:00|306.8|305.5|306.8|305.5|309.5|308|305.3|304|2900
1585065600000|2020-03-24 16:00:00|307|305.3|305.5|304.3|307.3|306|303.3|302|6963
1585069200000|2020-03-24 17:00:00|305.8|304.5|301|299.8|306|304.8|300.8|299.5|1462
1585072800000|2020-03-24 18:00:00|301.3|300|306.5|305.3|306.8|305.5|301|299.5|1893
1585076400000|2020-03-24 19:00:00|306.3|305|306|304.5|308.5|307.3|305.3|304|487
1585080000000|2020-03-24 20:00:00|305.8|304.8|308.8|307|310.8|309|305.5|304.3|319
1585083600000|2020-03-24 21:00:00|309|306.8|312.3|309.8|312.5|310.3|308.8|306.8|202
1585101600000|2020-03-25 02:00:00|311.8|310.8|310.3|308.8|313.3|311.5|309.3|307.5|96
1585105200000|2020-03-25 03:00:00|310|308.5|310|308.5|310.5|309.3|309|307.5|21
1585108800000|2020-03-25 04:00:00|309.8|308.3|311.3|309.8|311.5|310|309.3|308|0
1585112400000|2020-03-25 05:00:00|311.5|310|312.3|310.8|312.5|311|310|308.5|132
1585116000000|2020-03-25 06:00:00|312|311|311.3|310|312.3|311|310.5|309.3|143
1585119600000|2020-03-25 07:00:00|311|309.8|309.5|308.3|312.5|311.3|309|307.5|1542
1585123200000|2020-03-25 08:00:00|309.8|308|306.3|305|309.8|308.3|304.8|303.5|3510
1585126800000|2020-03-25 09:00:00|306.5|305.3|306.3|305|308.3|307|305.5|304.3|1749
1585130400000|2020-03-25 10:00:00|306|304.8|300.8|299.5|306|304.8|299.5|298.3|2792
1585134000000|2020-03-25 11:00:00|301|299.3|305.3|304|305.3|304|300.8|299.3|3045
1585137600000|2020-03-25 12:00:00|305.5|304.3|305|303.8|306.3|305|303.8|302.3|1323
1585141200000|2020-03-25 13:00:00|305.3|304|306.3|305|307.3|306|303.3|302|1970
1585144800000|2020-03-25 14:00:00|306.5|304.5|306.5|305|307.5|306.3|303.3|302|3674
1585148400000|2020-03-25 15:00:00|306.3|305.3|307|305.8|311.5|310|306.3|305|4503
1585152000000|2020-03-25 16:00:00|306.8|305.5|310.8|309.3|311|309.8|306|304.8|7261
1585155600000|2020-03-25 17:00:00|310.5|309|313.5|312.3|315.5|314.3|309.5|308.3|1874
1585159200000|2020-03-25 18:00:00|313.8|312|312.5|311.3|314.8|313.5|311.3|309.8|1613
1585162800000|2020-03-25 19:00:00|312.3|311|313|311.5|314.3|312.8|311.8|310.5|230
1585166400000|2020-03-25 20:00:00|312.8|311.3|310.5|309.3|313.5|312|310.5|309|100
1585170000000|2020-03-25 21:00:00|310.8|309|312|309.5|312|309.5|310.3|308|39
1585188000000|2020-03-26 02:00:00|308.8|307.3|308.8|307.3|309|307.5|307.8|306.3|37
1585191600000|2020-03-26 03:00:00|309|307.5|309.3|308|309.5|308.3|308.5|307|148
1585195200000|2020-03-26 04:00:00|309.5|307.8|309.5|308|309.8|308.5|308.8|307.5|59
1585198800000|2020-03-26 05:00:00|309.3|307.8|309|307.8|309.5|308.3|308.3|307|123
1585202400000|2020-03-26 06:00:00|309.3|307.5|306.8|305.5|309.5|308|306.8|305.3|231
1585206000000|2020-03-26 07:00:00|307|305.8|304.8|303.5|307|305.8|304|302.8|1592
1585209600000|2020-03-26 08:00:00|304.5|303.3|304.8|303.5|305.5|304.3|299.3|298|3527
1585213200000|2020-03-26 09:00:00|304.5|303.3|305|303.8|307|305.8|304|302.8|1405
1585216800000|2020-03-26 10:00:00|304.8|303.5|304|302.8|306.5|305.3|303.5|302|1400
1585220400000|2020-03-26 11:00:00|304.3|303|306.3|305|308.3|307|304|303|2265
1585224000000|2020-03-26 12:00:00|306|304.8|306.5|305.3|307|305.8|303.8|302.5|1008
1585227600000|2020-03-26 13:00:00|306.3|305|307.8|306.5|308.3|307|303.8|302.5|1854
1585231200000|2020-03-26 14:00:00|307.5|306.3|309|307.8|309.5|308|306.3|305|1818
1585234800000|2020-03-26 15:00:00|309.3|307.5|307.5|306|310|308.8|305.3|304|5539
1585238400000|2020-03-26 16:00:00|307.8|306.3|303.8|302.5|307.8|306.3|303.3|302|7491
1585242000000|2020-03-26 17:00:00|303.5|302.3|299.5|298.3|303.8|302.5|298.5|297.3|4260
1585245600000|2020-03-26 18:00:00|299.8|298.5|301.8|300.5|302|300.8|298.8|297.5|2642
1585249200000|2020-03-26 19:00:00|301.5|300.3|306|304.5|306|304.8|301.5|300.3|505
1585252800000|2020-03-26 20:00:00|305.8|304.8|306.3|304.8|307|305.5|304.5|303.3|174
1585256400000|2020-03-26 21:00:00|306.5|305|306.5|304.8|306.8|305.3|306.3|304.5|50
1585274400000|2020-03-27 02:00:00|303.8|302.5|303.8|302.3|304.8|303.5|302.5|301|59
1585278000000|2020-03-27 03:00:00|304|302.5|304.8|303|305.5|303.8|303.5|302|24
1585281600000|2020-03-27 04:00:00|304.5|303.3|304|302.5|305.3|303.8|304|302.5|118
1585285200000|2020-03-27 05:00:00|303.8|302.8|304|302.5|304|302.8|303|301.8|38
1585288800000|2020-03-27 06:00:00|303.8|302.3|303|301.8|304|302.5|302.3|301|251
1585292400000|2020-03-27 07:00:00|302.8|301.5|300.5|299.3|303.3|302|300.3|299|1694
1585296000000|2020-03-27 08:00:00|300.3|299|301|299.8|301.5|300.3|297.3|295.8|5409
1585299600000|2020-03-27 09:00:00|301.3|300|302.8|301.5|303|301.8|300|298.8|1217
1585303200000|2020-03-27 10:00:00|302.5|301.3|305|303.8|306.3|304.8|302.3|300.8|3311
1585306800000|2020-03-27 11:00:00|305.3|304|305.3|303.8|306|304.8|304.5|303.3|925
1585310400000|2020-03-27 12:00:00|305|304|304|302.8|306|304.8|303.8|302.5|2273
1585314000000|2020-03-27 13:00:00|303.8|302.5|301.5|300.3|304.5|303.3|301|299.8|4116
1585317600000|2020-03-27 14:00:00|301.3|300|305.3|304|306|304.8|301|299.8|3458
1585321200000|2020-03-27 15:00:00|305.5|304.3|303.3|302|308|306.8|303.3|302|6309
1585324800000|2020-03-27 16:00:00|303.5|302.3|303.5|302.3|304|302.8|300.3|299|6922
1585328400000|2020-03-27 17:00:00|303.3|302|306.5|305.3|306.8|305.5|303.3|302|3616
1585332000000|2020-03-27 18:00:00|306.3|305|309|307.8|311|309.8|306|304.5|2306
1585335600000|2020-03-27 19:00:00|308.8|307.5|308.3|307|309|307.8|307.8|306.5|502
1585339200000|2020-03-27 20:00:00|308.5|307.3|309.5|307.8|310.5|308.8|307.8|306.3|228
1585530000000|2020-03-30 01:00:00|305.5|304|302.8|301.5|305.8|304.3|302.8|301.5|123
1585533600000|2020-03-30 02:00:00|303|301.8|303.5|302.3|304.5|303|302.8|301.8|375
1585537200000|2020-03-30 03:00:00|303.3|302|304.3|303|304.5|303|302.8|301.5|137
1585540800000|2020-03-30 04:00:00|304|302.8|304.3|302.8|304.8|303.3|302.8|301.5|91
1585544400000|2020-03-30 05:00:00|304|303|306.5|305|306.5|305.3|304|302.5|230
1585548000000|2020-03-30 06:00:00|306.3|305.3|303.8|302.5|306.5|305.3|303.8|302.5|1522
1585551600000|2020-03-30 07:00:00|304|302.8|301|299.8|304.8|303.5|300.5|299.3|2818
1585555200000|2020-03-30 08:00:00|300.8|299.5|299|297.8|301.5|300.3|298.8|297.5|5728
1585558800000|2020-03-30 09:00:00|298.8|297.5|300.8|299.5|301.8|300.5|298.8|297.5|3981
1585562400000|2020-03-30 10:00:00|301|299.8|298.3|297|301.8|300.3|297.8|296.5|4617
1585566000000|2020-03-30 11:00:00|298.5|297.3|299|297.8|299.3|297.8|297.8|296.5|1230
1585569600000|2020-03-30 12:00:00|298.8|297.5|301.3|299.8|301.5|300.3|298.3|297|1674
1585573200000|2020-03-30 13:00:00|301|299.5|294.3|293|301.5|300.3|293.8|292.5|3162
1585576800000|2020-03-30 14:00:00|294|292.8|290.8|289.5|294.3|293|288.8|287.5|4376
1585580400000|2020-03-30 15:00:00|290.5|289.3|291|289.8|291.5|290.3|283.3|282|11032
1585584000000|2020-03-30 16:00:00|290.8|289.5|292.8|291.5|294|292.8|290|288.8|3670
1585587600000|2020-03-30 17:00:00|292.5|291.3|292.3|291|293.8|292.5|290.8|289.5|1151
1585591200000|2020-03-30 18:00:00|292.5|290.8|293.8|292.5|296|294.5|289.8|288.5|1464
1585594800000|2020-03-30 19:00:00|294|292.8|296.3|295|296.3|295|293|291.8|86
1585598400000|2020-03-30 20:00:00|296|294.8|295.8|294|297|295.5|295|293.8|52
1585602000000|2020-03-30 21:00:00|296.8|293.8|296|294.3|296.8|294.3|295.3|293.8|27
1585616400000|2020-03-31 01:00:00|298|296.5|299.3|297.8|299.3|297.8|297.5|296.3|51
1585620000000|2020-03-31 02:00:00|299.5|298|301.5|300|303.3|301.8|299.3|297.8|280
1585623600000|2020-03-31 03:00:00|301.8|300.3|300.3|298.8|302|300.5|298|296.5|47
1585627200000|2020-03-31 04:00:00|300|298.5|299.3|297.8|300.8|299.3|298.3|296.8|46
1585630800000|2020-03-31 05:00:00|299|297.5|299.5|298|299.8|298.5|298|296.5|45
1585634400000|2020-03-31 06:00:00|299.3|297.8|298.3|297|301|299.8|297.8|296.5|423
1585638000000|2020-03-31 07:00:00|298.5|297.3|299.8|298.5|300|298.5|297.3|296|1187
1585641600000|2020-03-31 08:00:00|299.5|298.3|297.5|296.3|301|299.8|295.8|294.5|1953
1585645200000|2020-03-31 09:00:00|297.8|296.5|299.3|298|300.3|299|297.5|296|1457
1585648800000|2020-03-31 10:00:00|299|297.8|303|301.5|304|302.8|296.5|295|4411
1585652400000|2020-03-31 11:00:00|302.8|301.8|302.8|301.3|304.5|303.3|300.8|299.5|1643
1585656000000|2020-03-31 12:00:00|302.5|301|301.5|300|303.5|302.3|300|298.8|4194
1585659600000|2020-03-31 13:00:00|301.3|300.3|293|291.8|302|300.5|292.3|291|4038
1585663200000|2020-03-31 14:00:00|293.3|292|293|291.8|295.5|294.3|292.3|291|3057
1585666800000|2020-03-31 15:00:00|293.3|292|294|292.8|296.3|295|290.5|289.3|8349
1585670400000|2020-03-31 16:00:00|294.3|292.5|292.5|291.3|295.3|293.8|292.3|291|2025
1585674000000|2020-03-31 17:00:00|292.3|291|293.8|292.3|295.5|294|292|290.5|665
1585677600000|2020-03-31 18:00:00|294|292.5|289.5|288.3|295.3|294|289.5|288.3|1953
1585681200000|2020-03-31 19:00:00|289.3|288|288|286.5|290|288.8|287.8|286.5|157
1585684800000|2020-03-31 20:00:00|287.8|286.8|287.3|285.5|288.8|287.5|285.8|284.3|89
1585688400000|2020-03-31 21:00:00|287.5|285.8|288.3|286|288.3|286.3|287.5|285.3|4
1585702800000|2020-04-01 01:00:00|289.5|288.3|287.8|286.3|289.5|288.3|287.8|286.3|40
1585706400000|2020-04-01 02:00:00|287.5|286|288|286.8|288.3|287|286.8|285.5|45
1585710000000|2020-04-01 03:00:00|288.3|286.5|287.8|286.5|288.3|287|287.3|285.8|209
1585713600000|2020-04-01 04:00:00|287.5|286.3|287|285.5|287.8|286.5|286.8|285.3|129
1585717200000|2020-04-01 05:00:00|287.3|285.8|284.5|283.3|287.5|286|284.5|283.3|96
1585720800000|2020-04-01 06:00:00|284.8|283.5|283.3|282|285|283.8|282.3|281|296
1585724400000|2020-04-01 07:00:00|283.5|281.8|282|280.8|284.3|283|280.3|279|1817
1585728000000|2020-04-01 08:00:00|282.3|280.5|279.5|278|282.3|280.8|278.3|277|5132
1585731600000|2020-04-01 09:00:00|279.8|278.3|280.8|279.5|281.5|280.3|278.5|277.3|1944
1585735200000|2020-04-01 10:00:00|281|279.8|281.8|280.5|285.5|284.3|279.8|278.5|2537
1585738800000|2020-04-01 11:00:00|281.5|280.3|281.8|280.5|281.8|280.5|279.5|278.3|1096
1585742400000|2020-04-01 12:00:00|281.5|280.3|280.3|278.8|282|280.8|280|278.8|4148
1585746000000|2020-04-01 13:00:00|280|279|277.3|275.8|281.5|280|277.3|275.8|9144
1585749600000|2020-04-01 14:00:00|277|276|276.8|275.5|277.8|276.5|270.5|269.3|7369
1585753200000|2020-04-01 15:00:00|276.5|275.3|273.8|272.5|279.5|278|270.8|269.5|7772
1585756800000|2020-04-01 16:00:00|273.5|272.3|270.8|269.3|275|273.8|270|268.8|2500
1585760400000|2020-04-01 17:00:00|270.5|269|271|269.8|272|270.8|268.5|267.3|1172
1585764000000|2020-04-01 18:00:00|270.8|269.5|267.8|266.5|271|269.5|266.8|265.5|4599
1585767600000|2020-04-01 19:00:00|268|266.8|270.5|269.3|270.5|269.3|267.8|266.5|224
1585771200000|2020-04-01 20:00:00|270.3|269|272.5|270.8|273.8|272.5|269.5|268.3|1136
1585774800000|2020-04-01 21:00:00|273.5|270.5|274|269.8|274|271|270.3|268.5|78
1585789200000|2020-04-02 01:00:00|273.3|272.3|274|272.8|274.3|272.8|273|271.5|35
1585792800000|2020-04-02 02:00:00|274.3|273|275|273.5|276.3|275|274|272.8|21
1585796400000|2020-04-02 03:00:00|275.3|273.8|276.3|274.8|276.8|275.3|275.3|273.8|7
1585800000000|2020-04-02 04:00:00|276.5|275|276.8|275.3|277.5|276|275.3|273.8|45
1585803600000|2020-04-02 05:00:00|276.5|275|282.3|281|282.5|281.3|276.3|274.8|545
1585807200000|2020-04-02 06:00:00|282.5|280.8|284.5|283|285.5|284.3|281.5|280.3|1757
1585810800000|2020-04-02 07:00:00|284.3|283.3|281.5|280.3|284.5|283.3|280.5|279.3|2434
1585814400000|2020-04-02 08:00:00|281.3|280|278.8|277.5|283.3|282|276.8|275.5|2922
1585818000000|2020-04-02 09:00:00|279|277.3|278.5|277|279.5|278.3|276.5|275|7403
1585821600000|2020-04-02 10:00:00|278.3|276.8|279|277.8|281.3|280|278|276.8|2866
1585825200000|2020-04-02 11:00:00|278.8|277.5|281|279.8|281|279.8|276.3|275|7337
1585828800000|2020-04-02 12:00:00|281.3|280|278.5|277.3|282.5|281.3|277.3|276|1606
1585832400000|2020-04-02 13:00:00|278.3|277|270.8|269.5|278.3|277|269.8|268.5|4033
1585836000000|2020-04-02 14:00:00|271|269.3|307.3|305.8|385.8|381.8|269.8|268.5|17515
1585839600000|2020-04-02 15:00:00|307|305.5|295.5|294|307.5|306.3|269.8|268.5|15615
1585843200000|2020-04-02 16:00:00|295.8|294.3|294.3|292.8|298.8|297.5|292.3|290.8|1837
1585846800000|2020-04-02 17:00:00|293.8|292.3|286.5|285|294|292.8|286.3|285|1649
1585850400000|2020-04-02 18:00:00|286.3|284.8|286.3|284.8|286.8|285.3|281.8|280.5|1905
1585854000000|2020-04-02 19:00:00|286.5|285|283.3|281.8|286.8|285.3|283|281|141
1585857600000|2020-04-02 20:00:00|283|281.5|284.3|282.5|286.8|285.3|282.5|281|25
1585861200000|2020-04-02 21:00:00|284.8|282|285.5|280.5|285.5|282|283.3|280.5|1
1585875600000|2020-04-03 01:00:00|286.8|285|286.8|285|287.8|286|283.8|282|0
1585879200000|2020-04-03 02:00:00|287|285.3|286.5|284.5|288.3|286.8|285.8|284|7
1585882800000|2020-04-03 03:00:00|286|284.3|286|284.3|287.3|285.8|285.3|283.3|53
1585886400000|2020-04-03 04:00:00|285.8|283.8|283.5|281.8|285.8|284|281.5|280.3|70
1585890000000|2020-04-03 05:00:00|284|281.5|282|280.5|284.3|282.5|280.5|279|45
1585893600000|2020-04-03 06:00:00|281.8|280.3|292|290.5|293|291.8|279.8|278.5|1115
1585897200000|2020-04-03 07:00:00|291.8|290.3|299.8|298.3|301.8|300.5|289.8|288.3|2038
1585900800000|2020-04-03 08:00:00|299.5|298|291|289.5|299.8|298.3|286.3|285|3792
1585904400000|2020-04-03 09:00:00|291.5|289.8|303.8|302.3|305|303.8|291|289.5|1285
1585908000000|2020-04-03 10:00:00|303.5|302|300.5|299|306.3|304.8|299.5|298.3|2690
1585911600000|2020-04-03 11:00:00|300.3|299.3|309.3|308|309.8|308.3|300.3|299|2124
1585915200000|2020-04-03 12:00:00|309|307.8|315.8|314.5|319.8|318.3|309|307.5|3049
1585918800000|2020-04-03 13:00:00|316|314.3|309.5|308|316.8|315.3|309|307.5|4012
1585922400000|2020-04-03 14:00:00|309.8|308.3|305.5|304|311.3|309.8|304|302.5|4058
1585926000000|2020-04-03 15:00:00|305.8|304.3|300|298.8|306.3|305|296|294.8|6198
1585929600000|2020-04-03 16:00:00|300.3|299|299.5|298.3|304.3|302.8|298.3|296.8|2064
1585933200000|2020-04-03 17:00:00|299.3|298|307.8|306.3|307.8|306.3|298|296.5|1201
1585936800000|2020-04-03 18:00:00|308|306.5|313.5|312|314|312.5|304.5|303.3|297
1585940400000|2020-04-03 19:00:00|313.8|312.3|317.5|316|319.3|318|313.8|312.3|63
1585944000000|2020-04-03 20:00:00|317.3|315.8|319|315.8|319|317.3|315.3|313.8|293
1586134800000|2020-04-06 01:00:00|304|302.3|303.5|301.8|304|302.3|302.5|300.8|1
1586138400000|2020-04-06 02:00:00|303.3|301.5|306.3|304.8|306.5|304.8|302.8|300.8|17
1586142000000|2020-04-06 03:00:00|306|304|306|304.3|306.5|304.8|304.8|303.3|148
1586145600000|2020-04-06 04:00:00|306.3|304.5|306|304.8|306.8|305|305.3|304|89
1586149200000|2020-04-06 05:00:00|306.5|305|311.5|310|312.3|310.5|305.8|304|158
1586152800000|2020-04-06 06:00:00|311.3|310.3|309|307.5|314.3|313|308.5|307.3|457
1586156400000|2020-04-06 07:00:00|309.5|307.8|304.5|303|311.5|310.3|303|301.8|1377
1586160000000|2020-04-06 08:00:00|304.3|302.8|304.8|303.3|305|303.5|296.3|294.8|3293
1586163600000|2020-04-06 09:00:00|305|303.5|304.3|302.8|306.5|305.3|302.3|301|1536
1586167200000|2020-04-06 10:00:00|304|303|304.3|303|305.8|304.5|303|301.5|1098
1586170800000|2020-04-06 11:00:00|304|302.8|304|302.5|306.5|305.3|303.8|302.3|2927
1586174400000|2020-04-06 12:00:00|303.8|302.3|304.8|303.3|307.3|306|303.3|302|3443
1586178000000|2020-04-06 13:00:00|305|303.5|308|306.8|308.5|307.3|304.3|302.8|2045
1586181600000|2020-04-06 14:00:00|307.8|306.5|303|301.8|309.5|308.3|302.3|300.8|3167
1586185200000|2020-04-06 15:00:00|303.3|301.5|302|300.8|303.8|302.5|294|292.8|5281
1586188800000|2020-04-06 16:00:00|301.8|300.5|298.5|297.3|302.5|301.3|298.3|296.8|976
1586192400000|2020-04-06 17:00:00|298.8|297|299.3|297.8|299.5|298|297.5|296|837
1586196000000|2020-04-06 18:00:00|299|297.5|302.5|301.3|302.8|301.5|297.3|296|379
1586199600000|2020-04-06 19:00:00|302.3|301|305|303.3|305.5|304.3|301.3|300|75
1586203200000|2020-04-06 20:00:00|304.8|303|305|303.5|306.3|304.8|303.8|302|37
1586206800000|2020-04-06 21:00:00|305.3|303.3|305.5|302.3|306|303.3|305|302.3|2
1586221200000|2020-04-07 01:00:00|308|306.5|308.8|307|309.8|308.3|307|305.5|27
1586224800000|2020-04-07 02:00:00|308.3|306.8|307.8|306.5|309.3|307.5|307.5|306|1
1586228400000|2020-04-07 03:00:00|308|306.3|307.8|306|309|307.3|307.3|305.8|132
1586232000000|2020-04-07 04:00:00|308.8|305.8|310.3|308.5|310.8|309.3|308.5|305.8|314
1586235600000|2020-04-07 05:00:00|310|308.8|309.8|308.3|310.5|309|309.8|308|34
1586239200000|2020-04-07 06:00:00|309.5|308|305.5|304.3|310.3|308.8|304.3|302.8|417
1586242800000|2020-04-07 07:00:00|306|304.8|299.5|298|306.8|305.5|299.3|297.8|1940
1586246400000|2020-04-07 08:00:00|299.3|297.8|302.3|301|302.8|301.3|298.8|297.3|1565
1586250000000|2020-04-07 09:00:00|302.8|301.3|306.8|305.5|307.5|306|302.3|301|2583
1586253600000|2020-04-07 10:00:00|307|305.8|308.5|307|308.8|307.5|307|305.5|2315
1586257200000|2020-04-07 11:00:00|308.8|307.3|307.8|306.3|312.5|311|307.5|306.3|2086
1586260800000|2020-04-07 12:00:00|308|306|307.5|306|309.5|308.3|306.8|305.3|1671
1586264400000|2020-04-07 13:00:00|307.8|306.3|307|305.5|308|306.5|305.3|304|1632
1586268000000|2020-04-07 14:00:00|307.3|305.8|301|299.5|307.3|305.8|300|298.8|849
1586271600000|2020-04-07 15:00:00|301.3|299.8|299.3|297.8|301.5|300|297|295.5|2377
1588921200000|2020-05-08 07:00:00|259|257.5|258.8|257.5|261|259.8|257.5|256.3|1576
1588924800000|2020-05-08 08:00:00|259|257.3|255.3|254|260.8|259.5|253|251.8|8064
1588928400000|2020-05-08 09:00:00|255.5|253.8|255.5|254.3|256|254.8|253.8|252.5|2839
1588932000000|2020-05-08 10:00:00|255.8|254.5|255|253.5|256|254.8|254|252.8|2678
1588935600000|2020-05-08 11:00:00|254.8|253.3|255|253.8|255.3|254|253.3|252|2243
1588939200000|2020-05-08 12:00:00|254.8|253.5|255|253.8|258.5|257.3|254.3|253|2806
1588942800000|2020-05-08 13:00:00|255.3|254|254.8|253.5|258.8|257.5|254|252.8|3806
1588946400000|2020-05-08 14:00:00|255|253.8|254.3|253|259|257.8|251.3|250|7005
1588950000000|2020-05-08 15:00:00|254|252.8|263.5|262.3|263.5|262.3|254|252.8|14875
1588953600000|2020-05-08 16:00:00|263.3|262|263.3|262|264|262.8|261.3|260|2834
1588957200000|2020-05-08 17:00:00|263.5|262.3|266.3|265|266.5|265.3|262.3|261|3114
1588960800000|2020-05-08 18:00:00|266.5|265.3|268.5|267.3|270.3|269|265.8|264.5|4276
1588964400000|2020-05-08 19:00:00|268.8|267.5|269|267.5|269.5|268.3|268|266.8|735
1588968000000|2020-05-08 20:00:00|268.8|267.8|269.8|267.8|271.3|270|268.5|267.3|387
1589158800000|2020-05-11 01:00:00|266|264.8|268|266.8|268.3|267|265.3|264|209
1589162400000|2020-05-11 02:00:00|268.3|267|268.5|267|268.5|267|267.3|265.8|114
1589166000000|2020-05-11 03:00:00|268.8|267.3|269.3|268|269.3|268|267.8|266.5|168
1589169600000|2020-05-11 04:00:00|269.5|268.3|268.8|267.5|271.3|270|268.8|267.3|390
1589173200000|2020-05-11 05:00:00|268.5|267.3|267|265.8|268.8|267.5|266.5|265.3|244
1589176800000|2020-05-11 06:00:00|266.8|265.5|271|269.8|271.5|270|266|264.8|2064
1589180400000|2020-05-11 07:00:00|271.3|270|267.3|266|272|270.8|267.3|266|3809
1589184000000|2020-05-11 08:00:00|267|265.8|266|264.8|267.3|266|263.5|262.3|8156
1589187600000|2020-05-11 09:00:00|266.3|265|266.3|265|267|265.8|263.8|262.5|6064
1589191200000|2020-05-11 10:00:00|266.5|265.3|266|264.5|267|265.8|264.5|263.3|4856
1589194800000|2020-05-11 11:00:00|265.8|264.8|265|263.8|266.8|265.5|264.8|263.5|2569
1589198400000|2020-05-11 12:00:00|266.5|263.5|268.8|267.5|272.8|271.5|264.5|263|14756
1589202000000|2020-05-11 13:00:00|269|267.8|265.3|264|272.3|270.8|265.3|264|10155
1589205600000|2020-05-11 14:00:00|265.5|264.3|260.5|259.3|267.3|266|259.8|258.5|15350
1589209200000|2020-05-11 15:00:00|260.3|259|259.5|258.3|261|259.8|257.8|256.5|17056
1589212800000|2020-05-11 16:00:00|259.3|258|258.8|257.5|259.8|258.5|257.8|256.5|5002
1589216400000|2020-05-11 17:00:00|258.5|257.3|256.5|255.3|259.8|258.5|256.3|255|5933
1589220000000|2020-05-11 18:00:00|256.3|255|258|256.8|258.3|257|255|253.8|5191
1589223600000|2020-05-11 19:00:00|257.8|256.5|259.3|258|259.3|258|257.5|256.3|1494
1589227200000|2020-05-11 20:00:00|259.5|258.3|258|256.5|259.5|258.3|256.8|255.5|337
1589230800000|2020-05-11 21:00:00|258.5|256.3|258.8|257.5|258.8|257.5|258|256.3|29
1589245200000|2020-05-12 01:00:00|258|256.5|257|255.8|258.3|257|256|254.8|119
1589248800000|2020-05-12 02:00:00|256.8|255.5|256.8|255.3|257.5|256.3|256.3|255|97
1589252400000|2020-05-12 03:00:00|256.5|255|256.3|255|256.5|255.3|255.8|254.5|107
1589256000000|2020-05-12 04:00:00|256|254.8|256.5|255|256.8|255.5|255.8|254.3|127
1589259600000|2020-05-12 05:00:00|256.3|255.3|256.3|255|257|255.8|256|254.8|399
1589263200000|2020-05-12 06:00:00|256|254.8|256.3|255|257.3|256|255|253.5|1123
1589266800000|2020-05-12 07:00:00|256|254.8|257.8|256.5|259.3|258|255.5|254.3|3377
1589270400000|2020-05-12 08:00:00|258|256.8|258|256.8|259.5|258.3|254|252.8|10142
1589274000000|2020-05-12 09:00:00|258.3|257|260.8|259.5|261|259.8|256.8|255.5|5126
1589277600000|2020-05-12 10:00:00|261|259.8|261.3|260|262.8|261.5|259.8|258.5|7127
1589281200000|2020-05-12 11:00:00|261|259.8|260|258.8|262.5|261.3|259|257.8|6193
1589284800000|2020-05-12 12:00:00|260.3|259|257.8|256.5|260.8|259.5|257|255.8|5219
1589288400000|2020-05-12 13:00:00|257.5|256.3|253.3|252|258.5|257.3|252.3|251|8217
1589292000000|2020-05-12 14:00:00|253|251.8|252|250.8|254.3|253|251.3|250|10566
1589295600000|2020-05-12 15:00:00|252.3|251|250.8|249.5|258.5|257|248.5|247.3|22908
1589299200000|2020-05-12 16:00:00|250.5|249.3|251.5|250.3|252.8|251.5|250.5|249.3|6295
1589302800000|2020-05-12 17:00:00|251.3|250|249.3|248|251.5|250.3|249|247.8|3590
1589306400000|2020-05-12 18:00:00|249|247.8|247|245.8|250|248.8|246.5|245.3|3644
1589310000000|2020-05-12 19:00:00|247.3|246|245.8|244.3|247.8|246.5|245.8|244.3|790
1589313600000|2020-05-12 20:00:00|245.5|244.5|243.5|241.5|245.5|244.5|242.3|241|483
1589317200000|2020-05-12 21:00:00|243.3|241.3|242.5|241|243.3|241.3|242.3|241|4
1589331600000|2020-05-13 01:00:00|242.3|240.8|241.5|240|243|241.8|241.3|239.8|217
1589335200000|2020-05-13 02:00:00|241.3|240.3|243.5|242.3|243.8|242.5|241.3|240.3|82
1589338800000|2020-05-13 03:00:00|243.3|242|243.5|242.3|244.5|243.3|243.3|242|218
1589342400000|2020-05-13 04:00:00|243.3|242|243.5|242.3|243.5|242.3|242.3|241|219
1589346000000|2020-05-13 05:00:00|243.8|242|242|240.8|243.8|242.3|241.5|240.3|467
1589349600000|2020-05-13 06:00:00|241.8|240.5|243|241.8|243.3|242|240.8|239.3|2550
1589353200000|2020-05-13 07:00:00|242.8|241.5|239.8|238.5|242.8|241.5|239|237.8|3485
1589356800000|2020-05-13 08:00:00|240|238.3|241|239.8|242.8|241.5|238|236.8|8176
1589360400000|2020-05-13 09:00:00|240.8|239.5|244.3|243|245.5|244.3|240|238.8|6548
1589364000000|2020-05-13 10:00:00|244.5|243.3|246.8|245.5|247.3|246|244.5|243.3|4805
1589367600000|2020-05-13 11:00:00|246.5|245.3|250.5|249.3|251.3|250|246.5|245.3|4268
1589371200000|2020-05-13 12:00:00|250.8|249.5|249|247.8|251.8|250.5|248.8|247.5|6546
1589374800000|2020-05-13 13:00:00|249.3|248|249.3|248|251.5|250.3|248.3|247|6143
1589378400000|2020-05-13 14:00:00|249|247.8|245.8|244.5|254|252.8|245|243.5|12992
1589382000000|2020-05-13 15:00:00|246|244.8|246.3|245|248|246.8|242.8|241.5|17097
1589385600000|2020-05-13 16:00:00|246|244.8|244.5|243.3|247.5|246.3|244|242.8|7287
1589389200000|2020-05-13 17:00:00|244.3|243|245.8|244.5|247.5|246.3|243.3|242|5069
1589392800000|2020-05-13 18:00:00|246|244.8|245|243.5|246|244.8|243.3|242|3428
1589396400000|2020-05-13 19:00:00|245.3|243.8|246|244.8|246.3|245|244.3|243|571
1589400000000|2020-05-13 20:00:00|246.3|245|247.5|246.3|248.3|247|246|244.8|597
1589403600000|2020-05-13 21:00:00|247.8|246|248.5|246.3|248.5|246.5|247.8|246|2
1589418000000|2020-05-14 01:00:00|246.5|245|244.8|243.3|246.5|245.3|243.5|242.3|124
1589421600000|2020-05-14 02:00:00|244.5|243|245.8|244.3|246|244.5|243.5|242.3|265
1589425200000|2020-05-14 03:00:00|245.5|244|245.8|244.5|246.8|245.5|245|243.8|96
1589428800000|2020-05-14 04:00:00|246|244.8|245.3|244|246.5|245.3|245.3|244|131
1589432400000|2020-05-14 05:00:00|245|243.8|247.5|246.3|247.8|246.5|244.8|243.5|194
1589436000000|2020-05-14 06:00:00|247.8|246.5|248.5|247.3|248.5|247.3|245.3|244|545
1589439600000|2020-05-14 07:00:00|248.3|247|248.8|247.5|251.3|250|248|246.8|3573
1589443200000|2020-05-14 08:00:00|249|247.8|250.3|249|252.8|251.5|248.3|247|7368
1589446800000|2020-05-14 09:00:00|250.5|249.3|251.8|250.5|252.3|251|248.5|247.3|5933
1589450400000|2020-05-14 10:00:00|251.5|250.3|252.3|251|252.8|251.5|250.5|249|5971
1589454000000|2020-05-14 11:00:00|252.5|251.3|250.3|249|253|251.8|250|248.8|3130
1589457600000|2020-05-14 12:00:00|250.5|249.3|251.5|250.3|252|250.5|248.5|247.3|4579
1589461200000|2020-05-14 13:00:00|251.8|250.5|252|250.5|254.8|253.5|250.5|249.3|7673
1589464800000|2020-05-14 14:00:00|251.8|250.3|257.3|256|258|256.8|250.8|249.5|10872
1589468400000|2020-05-14 15:00:00|257.5|256.3|257.3|256|259.5|258.3|254.8|253.5|16352
1589472000000|2020-05-14 16:00:00|257.5|256.3|261.8|260.5|263|261.8|257.3|256|6430
1589475600000|2020-05-14 17:00:00|262|260.8|262.3|260.8|263.3|262|260.8|259.5|4110
1589479200000|2020-05-14 18:00:00|262|261|264.3|263|265.3|263.8|260.5|259.3|3927
1589482800000|2020-05-14 19:00:00|264|262.8|266|264.8|266|264.8|263.3|262|4389
1589486400000|2020-05-14 20:00:00|266.3|264.5|267.3|266|267.8|266.3|265.8|264.5|899
1589490000000|2020-05-14 21:00:00|267.8|265.8|267.5|265|268|266.8|266.5|265|16
1589418000000|2020-05-14 01:00:00|246.5|245|244.8|243.3|246.5|245.3|243.5|242.3|124
1589421600000|2020-05-14 02:00:00|244.5|243|245.8|244.3|246|244.5|243.5|242.3|265
1589425200000|2020-05-14 03:00:00|245.5|244|245.8|244.5|246.8|245.5|245|243.8|96
1589428800000|2020-05-14 04:00:00|246|244.8|245.3|244|246.5|245.3|245.3|244|131
1589432400000|2020-05-14 05:00:00|245|243.8|247.5|246.3|247.8|246.5|244.8|243.5|194
1589436000000|2020-05-14 06:00:00|247.8|246.5|248.5|247.3|248.5|247.3|245.3|244|545
1589439600000|2020-05-14 07:00:00|248.3|247|248.8|247.5|251.3|250|248|246.8|3573
1589443200000|2020-05-14 08:00:00|249|247.8|250.3|249|252.8|251.5|248.3|247|7368
1589446800000|2020-05-14 09:00:00|250.5|249.3|251.8|250.5|252.3|251|248.5|247.3|5933
1589450400000|2020-05-14 10:00:00|251.5|250.3|252.3|251|252.8|251.5|250.5|249|5971
1589454000000|2020-05-14 11:00:00|252.5|251.3|250.3|249|253|251.8|250|248.8|3130
1589457600000|2020-05-14 12:00:00|250.5|249.3|251.5|250.3|252|250.5|248.5|247.3|4579
1589461200000|2020-05-14 13:00:00|251.8|250.5|252|250.5|254.8|253.5|250.5|249.3|7673
1589464800000|2020-05-14 14:00:00|251.8|250.3|257.3|256|258|256.8|250.8|249.5|10872
1589468400000|2020-05-14 15:00:00|257.5|256.3|257.3|256|259.5|258.3|254.8|253.5|16352
1589472000000|2020-05-14 16:00:00|257.5|256.3|261.8|260.5|263|261.8|257.3|256|6430
1589475600000|2020-05-14 17:00:00|262|260.8|262.3|260.8|263.3|262|260.8|259.5|4110
1589479200000|2020-05-14 18:00:00|262|261|264.3|263|265.3|263.8|260.5|259.3|3927
1589482800000|2020-05-14 19:00:00|264|262.8|266|264.8|266|264.8|263.3|262|4389
1589486400000|2020-05-14 20:00:00|266.3|264.5|267.3|266|267.8|266.3|265.8|264.5|899
1589490000000|2020-05-14 21:00:00|267.8|265.8|267.5|265|268|266.8|266.5|265|16
1589504400000|2020-05-15 01:00:00|265|263.5|267|265.8|267.5|266.3|265|263.5|114
1589508000000|2020-05-15 02:00:00|267.3|265.5|266.5|265.3|267.3|265.8|266.3|265|101
1589511600000|2020-05-15 03:00:00|266.3|265|268.3|267|268.3|267|266.3|265|110
1589515200000|2020-05-15 04:00:00|268.5|267.3|269|267.8|269.3|268|268.3|267|137
1589518800000|2020-05-15 05:00:00|269.3|268|271.3|270|271.5|270.3|269.3|268|1125
1589522400000|2020-05-15 06:00:00|271|269.8|273.3|272|275|273.8|271|269.8|3504
1589526000000|2020-05-15 07:00:00|273.5|272.3|275|273.8|276.5|275.3|273.3|272|4009
1589529600000|2020-05-15 08:00:00|275.3|274|269.5|268.3|276|274.8|269.3|268|8415
1589533200000|2020-05-15 09:00:00|269.3|268|270.3|269|272.8|271.5|268.8|267.3|4816
1589536800000|2020-05-15 10:00:00|270|268.8|269.5|268.3|272|270.8|269|267.8|2104
1589540400000|2020-05-15 11:00:00|269.3|268|269.5|268.3|270.8|269.5|268.5|267.3|3570
1589544000000|2020-05-15 12:00:00|269.3|268|273|271.8|273|271.8|268.5|267.3|6322
1589547600000|2020-05-15 13:00:00|273.3|272|267.5|266.3|273.5|272.3|266.5|265.3|5275
1589551200000|2020-05-15 14:00:00|267.8|266.5|265.5|264|270.5|269|265.3|264|8819
1589554800000|2020-05-15 15:00:00|265.3|264.3|272.5|271.3|273.3|272|263.3|262|13309
1589558400000|2020-05-15 16:00:00|272.8|271.5|275.3|274|275.8|274.5|272.3|271|5476
1589562000000|2020-05-15 17:00:00|275.5|274.3|277|275.8|278|276.8|275.3|274|2420
1589565600000|2020-05-15 18:00:00|276.8|275.5|274|272.8|277.3|276|272.8|271.5|4649
1589569200000|2020-05-15 19:00:00|274.3|273|276|274.5|276|274.8|274|272.8|634
1589572800000|2020-05-15 20:00:00|275.8|274.8|276.8|274.8|276.8|275.3|275|273.5|298
1589763600000|2020-05-18 01:00:00|283.5|281.8|283.5|282|284.5|283|282.5|281.3|205
1589767200000|2020-05-18 02:00:00|283|282.3|283.5|282|284.3|283|282.3|281|208
1589770800000|2020-05-18 03:00:00|283.8|282.3|281.3|280|283.8|282.5|281.3|279.8|70
1589774400000|2020-05-18 04:00:00|281.5|280.3|282.8|281.5|283|281.8|281.3|279.8|83
1589778000000|2020-05-18 05:00:00|282.5|281.3|283.3|282|283.5|282.3|282.5|281|184
1589781600000|2020-05-18 06:00:00|283.5|282.3|285.3|284|286|284.5|282.5|281.3|1231
1589785200000|2020-05-18 07:00:00|285.5|284.3|286.5|285.3|289|287.8|283.8|282.5|6150
1589788800000|2020-05-18 08:00:00|286.3|285|287|285.8|288.3|287|284.8|283.5|7584
1589792400000|2020-05-18 09:00:00|287.3|286|294|292.8|296|294.5|287.3|286|9807
1589796000000|2020-05-18 10:00:00|293.8|292.5|293.8|292.5|295|293.8|292.5|291.3|5629
1589799600000|2020-05-18 11:00:00|293.5|292.3|292.3|291|294.8|293.5|291|289.8|2709
1589803200000|2020-05-18 12:00:00|292.5|291.3|293.8|292.5|294.3|292.8|291.5|290|3322
1589806800000|2020-05-18 13:00:00|294|292.3|295.8|294.5|297.3|296|293.5|292.3|4454
1589810400000|2020-05-18 14:00:00|295.5|294.3|302|300.8|302.5|301.3|295|293.8|12719
1589814000000|2020-05-18 15:00:00|302.3|301|302.5|301.3|306.5|305.3|300.8|299.5|11965
1589817600000|2020-05-18 16:00:00|302.8|301|299.3|298|303.5|302.3|297.8|296.5|4398
1589821200000|2020-05-18 17:00:00|299.5|298.3|300.5|299.3|301.5|300.3|298.5|297|2174
1589824800000|2020-05-18 18:00:00|300.8|299.5|301.5|300.3|302.8|301.5|298.5|297.3|2799
1589828400000|2020-05-18 19:00:00|301.8|300.5|302.8|301.5|303.5|302.3|301.5|300.3|892
1589832000000|2020-05-18 20:00:00|303|301.8|304.8|303.3|305.3|304|302.8|301.5|1256
1589835600000|2020-05-18 21:00:00|305.3|303|305.3|302.8|305.3|303.3|304.3|302.8|15
1589850000000|2020-05-19 01:00:00|305.8|304.3|304.5|303|305.8|304.3|303|301.5|193
1589853600000|2020-05-19 02:00:00|304.3|303.3|301.5|300.3|304.5|303.3|300.8|299.5|173
1589857200000|2020-05-19 03:00:00|301.8|300.5|300|298.5|301.8|300.5|299|297.8|381
1589860800000|2020-05-19 04:00:00|300.5|298.8|302.5|301|302.8|301.5|300.5|298.8|139
1589864400000|2020-05-19 05:00:00|302.3|300.8|303.5|302|303.5|302.3|301.3|299.8|289
1589868000000|2020-05-19 06:00:00|303.3|302.3|300.3|299|304.5|303.3|300|298.8|1186
1589871600000|2020-05-19 07:00:00|300.5|299.3|300|298.8|304.3|303|299.8|298.5|3314
1589875200000|2020-05-19 08:00:00|299.8|298.5|297.3|296|300|298.8|296.8|295.5|8189
1589878800000|2020-05-19 09:00:00|297.5|296.3|295.8|294.5|298|296.5|295.3|294|3182
1589882400000|2020-05-19 10:00:00|296|294.8|295.8|294.5|296.5|295.3|294.8|293.5|3950
1589886000000|2020-05-19 11:00:00|296|294.8|298|296.8|299.8|298.5|295.5|294.3|2860
1589889600000|2020-05-19 12:00:00|297.8|296.5|298.5|297|299.3|298|297.5|296.3|4156
1589893200000|2020-05-19 13:00:00|298.8|297.3|299|297.8|300.8|299.5|297|295.8|8368
1589896800000|2020-05-19 14:00:00|298.8|297.5|293.3|292|300|298.8|293|291.8|10004
1589900400000|2020-05-19 15:00:00|293.5|292.3|287.5|286.3|294.3|293|286.8|285.5|14278
1589904000000|2020-05-19 16:00:00|287.3|286|290|288.8|290.5|289.3|286.3|285|6523
1589907600000|2020-05-19 17:00:00|290.3|288.5|289.5|288.3|290.3|289|287.5|286.3|2201
1589911200000|2020-05-19 18:00:00|289.8|288|290|288.5|292.3|291|289.3|288|2081
1589914800000|2020-05-19 19:00:00|289.8|288.8|290.5|289.3|291.8|290.5|289.5|288.3|467
1589918400000|2020-05-19 20:00:00|290.8|289.5|290.5|289.3|292|290.5|288.5|287.3|1241
1589922000000|2020-05-19 21:00:00|290.3|288.5|292.3|289.3|292.3|291|290.3|288.5|53
1589936400000|2020-05-20 01:00:00|290|288.5|291.5|290|292|290.8|289.5|288.3|147
1589940000000|2020-05-20 02:00:00|291.3|289.8|292|290.5|292.8|291.3|291|289.8|131
1589943600000|2020-05-20 03:00:00|291.8|290.8|293.5|292.3|294|292.8|291.8|290.5|89
1589947200000|2020-05-20 04:00:00|293.8|292.5|294.5|293.3|294.5|293.3|293.5|292.3|135
1589950800000|2020-05-20 05:00:00|294.8|293.5|293.3|292|294.8|293.5|292.8|291.5|331
1589954400000|2020-05-20 06:00:00|293.5|291.8|292.5|291|293.8|292.5|291.3|290|1678
1589958000000|2020-05-20 07:00:00|292.8|291.3|291.5|290.3|294.5|293|290.5|289.3|2608
1589961600000|2020-05-20 08:00:00|291.8|290.5|296.3|295|296.5|295.3|291.8|290.5|7935
1589965200000|2020-05-20 09:00:00|296.5|295.3|298|296.8|299|297.8|296.3|295|3692
1589968800000|2020-05-20 10:00:00|297.8|296.5|299.8|298.5|300|298.5|297|295.8|2875
1589972400000|2020-05-20 11:00:00|299.5|298.3|301.8|300.5|302.5|301.3|299.3|298|2826
1589976000000|2020-05-20 12:00:00|302|300.8|302.3|300.8|303|301.8|301.5|300.3|1932
1589979600000|2020-05-20 13:00:00|302|301|304.5|303.3|307|305.8|302|300.8|8237
1589983200000|2020-05-20 14:00:00|304.8|303.5|304|302.8|307.3|306|299.8|298.5|10853
1589986800000|2020-05-20 15:00:00|303.8|302.5|299|297.8|304.8|303.5|298|296.8|9877
1589990400000|2020-05-20 16:00:00|299.3|298|299.3|298|299.5|298.3|296.8|295.3|3490
1589994000000|2020-05-20 17:00:00|299.5|297.8|298|296.8|299.5|297.8|296.3|295|2191
1589997600000|2020-05-20 18:00:00|298.3|297|299.5|298|300|298.8|296.3|295|3745
1590001200000|2020-05-20 19:00:00|299.3|298.3|301.3|299.8|301.3|300|299|297.8|968
1590004800000|2020-05-20 20:00:00|301|299.5|299.5|298|301|299.8|299.3|298|631
1590008400000|2020-05-20 21:00:00|299.8|298.3|300.8|298.8|301.5|299.3|299.5|298|11
1590022800000|2020-05-21 01:00:00|300.3|299.3|300|298.5|301.5|300|299.5|298.3|41
1590026400000|2020-05-21 02:00:00|299.8|298.3|301.3|299.8|301.3|299.8|299.5|298.3|44
1590030000000|2020-05-21 03:00:00|301.5|300.3|301.3|300|301.8|300.3|301|299.8|102
1590033600000|2020-05-21 04:00:00|301.5|300.3|304|302.8|304.5|303.3|301.5|300.3|340
1590037200000|2020-05-21 05:00:00|303.8|302.5|303.8|302.5|305.8|304.3|303|301.8|185
1590040800000|2020-05-21 06:00:00|304|302.8|303.5|302.3|305.8|304.5|302.3|301|639
1590044400000|2020-05-21 07:00:00|303.3|302|302.3|300.8|304.5|303.3|301.8|300.5|2052
1590048000000|2020-05-21 08:00:00|302|300.5|304.3|303|304.5|303.3|299.8|298.5|4156
1590051600000|2020-05-21 09:00:00|304.5|303.3|303.3|302|305.8|304.5|303|301.8|2505
1590055200000|2020-05-21 10:00:00|303|301.8|305.8|304.5|306|304.8|302.5|301.3|1722
1590058800000|2020-05-21 11:00:00|306|304.8|304.8|303.3|306.5|305.3|304.5|303.3|2599
1590062400000|2020-05-21 12:00:00|304.5|303.5|304.8|303.5|306.3|305|304|302.8|2243
1590066000000|2020-05-21 13:00:00|304.5|303.3|304|302.8|308.3|307|303.5|302|4288
1590069600000|2020-05-21 14:00:00|304.3|303|299.3|298|305.5|304.3|298.8|297.5|6227
1590073200000|2020-05-21 15:00:00|299.5|297.8|299|297.8|300|298.8|295.3|293.8|11064
1590076800000|2020-05-21 16:00:00|299.3|298|297.3|295.8|301.3|300|297|295.8|3378
1590080400000|2020-05-21 17:00:00|297|296|296.8|295.3|299|297.8|296.5|295.3|1556
1590084000000|2020-05-21 18:00:00|296.5|295.5|296.3|294.8|298|296.8|295.8|294.5|1226
1590087600000|2020-05-21 19:00:00|296.5|295|297.5|296|298.5|297.3|296.3|295|174
1590091200000|2020-05-21 20:00:00|297.3|296.3|297.3|295.5|298|296.8|297|295.3|332
1590094800000|2020-05-21 21:00:00|297.5|295|297|295|297.8|296.5|296.5|294.8|3
1590109200000|2020-05-22 01:00:00|297.8|296.3|293.8|292.3|298|296.5|293.3|292|311
1590112800000|2020-05-22 02:00:00|293.5|292|289.5|288.3|293.5|292|289.3|288|416
1590116400000|2020-05-22 03:00:00|290|288.5|288|286.3|290.8|289.5|280.8|279.5|1071
1590120000000|2020-05-22 04:00:00|287.8|286.5|284.3|282.8|289.5|288|284.3|282.8|228
1590123600000|2020-05-22 05:00:00|284|282.5|285.5|284|288|286.5|282.5|281|252
1590127200000|2020-05-22 06:00:00|286|284.3|284.3|283|288.3|287|283.8|282.5|1067
1590130800000|2020-05-22 07:00:00|284.5|283.3|283.5|282.3|285.8|284.5|282.5|281.3|2787
1590134400000|2020-05-22 08:00:00|283.8|282.5|284.8|283.5|285.3|284|281|279.8|4162
1590138000000|2020-05-22 09:00:00|284.5|283.3|285.8|284.5|287.8|286.5|283.8|282.5|2414
1590141600000|2020-05-22 10:00:00|286|284.8|284.8|283.5|288.8|287.5|283|281.8|3578
1590145200000|2020-05-22 11:00:00|284.5|283.3|288.8|287.5|289|287.8|284.5|283.3|2488
1590148800000|2020-05-22 12:00:00|289|287.8|291|289.8|292.3|291|288.5|287.3|2851
1590152400000|2020-05-22 13:00:00|291.3|290|290|288.5|294|292.8|288|286.8|3686
1590156000000|2020-05-22 14:00:00|289.8|288.8|288|286.8|290|288.8|286|284.8|5086
1590159600000|2020-05-22 15:00:00|287.8|286.5|290.8|289.3|291|289.8|287.3|286|11096
1590163200000|2020-05-22 16:00:00|290.5|289.5|292|290.8|292.8|291.5|290.5|289.3|1846
1590166800000|2020-05-22 17:00:00|292.3|291|291.8|290.5|295|293.8|291|289.5|2087
1590170400000|2020-05-22 18:00:00|291.5|290.3|294.5|293.3|295.5|294.3|291.3|290|1559
1590174000000|2020-05-22 19:00:00|294.8|293.5|294.3|293|295.5|294.3|293.8|292.5|1354
1590177600000|2020-05-22 20:00:00|294.5|293.3|295.3|292.3|295.5|294.3|293.3|292|214
1590368400000|2020-05-25 01:00:00|293|291.5|293|291.5|294|292.5|290.5|289|12
1590372000000|2020-05-25 02:00:00|293.3|291.8|294.3|292.8|294.3|293|292.5|291|9
1590375600000|2020-05-25 03:00:00|294.5|293|296|294.5|296.5|295|294|292.5|17
1590379200000|2020-05-25 04:00:00|295.5|294.3|294.8|293.5|296.5|295.3|294.5|293|52
1590382800000|2020-05-25 05:00:00|295|293.3|295|293.5|295.8|294.5|293.8|292.3|34
1590386400000|2020-05-25 06:00:00|295.3|293.8|296|294.8|296.3|295|294.5|293.3|260
1590390000000|2020-05-25 07:00:00|296.3|295|296.3|295|297.8|296.3|295.5|294|475
1590393600000|2020-05-25 08:00:00|296.5|295.3|297.8|296.5|297.8|296.5|293.5|292.3|1599
1590397200000|2020-05-25 09:00:00|298|296.8|296.5|295.3|298|296.8|296|294.8|305
1590400800000|2020-05-25 10:00:00|296.3|295|296.8|295.5|297.3|296|295.8|294.5|262
1590404400000|2020-05-25 11:00:00|297|295.8|295.8|294.5|297.3|296|295.8|294.5|766
1590408000000|2020-05-25 12:00:00|296|294.8|296.8|295.5|297.8|296.5|295.8|294.5|348
1590411600000|2020-05-25 13:00:00|297|295.8|296.8|295.5|297.5|296.3|295.5|294.3|786
1590415200000|2020-05-25 14:00:00|296.5|295.3|299|297.8|299|297.8|296.3|295|649
1590418800000|2020-05-25 15:00:00|299.3|298|301|299.8|302|300.5|298.5|297|2343
1590422400000|2020-05-25 16:00:00|301.3|300|299|297.5|302.5|301.3|298.5|297|300
1590426000000|2020-05-25 17:00:00|299.3|297.8|300.8|299.3|301|299.5|299|297.3|110
1590454800000|2020-05-26 01:00:00|301.3|300.3|302.3|301|303|301.5|301|299.8|58
1590458400000|2020-05-26 02:00:00|302.5|301.3|302.3|300.8|302.8|301.5|300.8|299.5|416
1590462000000|2020-05-26 03:00:00|302.5|301|302.8|301.3|303|301.5|302|300.5|16
1590465600000|2020-05-26 04:00:00|303|301.5|304.3|302.8|304.5|303.3|303|301.3|138
1590469200000|2020-05-26 05:00:00|304.5|303|305.3|303.8|305.3|303.8|304.5|302.8|218
1590472800000|2020-05-26 06:00:00|305|304|305.3|304|305.5|304.3|304.5|303|603
1590476400000|2020-05-26 07:00:00|305|303.5|306|304.8|307.5|306.3|304.8|303.5|857
1590480000000|2020-05-26 08:00:00|305.8|304.5|304|302.8|306|304.8|302.8|301.5|4751
1590483600000|2020-05-26 09:00:00|304.3|303|305.5|304|306.5|305.3|303.5|302.3|1556
1590487200000|2020-05-26 10:00:00|305.3|304.3|305.8|304.5|306|304.8|304.3|303|1835
1590490800000|2020-05-26 11:00:00|305.5|304.3|304.3|303|306|304.8|304.3|303|777
1590494400000|2020-05-26 12:00:00|304.5|303.3|308|306.8|308.8|307.5|303.3|302|4350
1590498000000|2020-05-26 13:00:00|307.8|306.5|301.5|300.3|311|309.8|300.8|299.5|7557
1590501600000|2020-05-26 14:00:00|301.3|300|300.3|299|302.8|301.5|299.3|298|2839
1590505200000|2020-05-26 15:00:00|300|298.8|295.3|294|300.5|299|295|293.8|7824
1590508800000|2020-05-26 16:00:00|295|293.8|298|296.8|298.3|297|294.3|293|1991
1590512400000|2020-05-26 17:00:00|298.3|296.5|296|294.8|299.5|298.3|295.8|294.5|2357
1590516000000|2020-05-26 18:00:00|295.8|294.5|297.8|296.5|300.5|299|295.5|294.3|2230
1590519600000|2020-05-26 19:00:00|298|296.8|297.8|296.5|298.5|297.3|296.5|295|255
1590523200000|2020-05-26 20:00:00|297.5|296.3|298.8|297.3|300|298.8|297.5|296.3|371
1590526800000|2020-05-26 21:00:00|298.5|296.5|298|295.3|298.5|296.8|297.3|295.3|75
1590541200000|2020-05-27 01:00:00|297|295.5|297|295.8|298.5|296.8|296.8|295.3|122
1590544800000|2020-05-27 02:00:00|297.3|295.5|298|296.8|298.3|296.8|296.5|295|34
1590548400000|2020-05-27 03:00:00|298.3|297|298.8|297.3|299.8|298.3|298|296.8|43
1590552000000|2020-05-27 04:00:00|298.5|297|299|297.5|299.8|298.3|298.5|297|75
1590555600000|2020-05-27 05:00:00|298.8|297.3|297.8|296.3|299.3|297.8|297.8|296.3|173
1590559200000|2020-05-27 06:00:00|297.5|296.5|295|293.5|299|297.5|294.5|293.3|352
1590562800000|2020-05-27 07:00:00|294.8|293.8|294.5|293.3|296.3|295|294.3|293|896
1590566400000|2020-05-27 08:00:00|294.8|293.5|298.5|297.3|298.5|297.3|293.3|291.8|4568
1590570000000|2020-05-27 09:00:00|298.8|297.5|300.3|298.8|301.3|300|297.8|296.5|2558
1590573600000|2020-05-27 10:00:00|300|299|297.5|296.3|300.5|299.3|296.5|295.3|2551
1590577200000|2020-05-27 11:00:00|297.3|296|296.3|295|297.8|296.5|295.8|294.5|1361
1590580800000|2020-05-27 12:00:00|296|294.8|293.5|292.3|297|295.5|293.5|292.3|2241
1590584400000|2020-05-27 13:00:00|293.3|292|293.5|292|296.5|295.3|293.3|291.8|4255
1590588000000|2020-05-27 14:00:00|293.3|292.3|289.3|288|295.8|294.5|288.8|287.5|5527
1590591600000|2020-05-27 15:00:00|289|287.8|291.5|290.3|292.3|291|287.3|286|8837
1590595200000|2020-05-27 16:00:00|291.8|290|293.5|292.3|294.8|293.5|291|289.8|1063
1590598800000|2020-05-27 17:00:00|293.8|292.5|292.8|291.5|294.8|293.5|292.3|291|524
1590602400000|2020-05-27 18:00:00|292.5|291.3|290|288.8|294|292.8|289|287.8|971
1590606000000|2020-05-27 19:00:00|289.8|288.5|291.3|289.8|292|290.8|289.8|288.3|122
1590609600000|2020-05-27 20:00:00|291.5|290|287|284.8|291.8|290.5|285.8|284.5|607
1590613200000|2020-05-27 21:00:00|286.8|284.5|287|285|287|285.5|286.5|284.5|3
1590627600000|2020-05-28 01:00:00|286|284.5|287.5|286|288.3|286.5|285.3|284|33
1590631200000|2020-05-28 02:00:00|287.3|286.3|286.8|285.3|287.8|286.3|285.8|284.3|92
1590634800000|2020-05-28 03:00:00|286.5|285|283.5|282|286.8|285.3|283.3|282|38
1590638400000|2020-05-28 04:00:00|283.3|282.3|284.8|283.3|285.5|284|283|281.8|370
1590642000000|2020-05-28 05:00:00|284.3|283|286.5|285.3|287|285.8|284.3|282.8|75
1590645600000|2020-05-28 06:00:00|286.8|285.5|286.3|284.8|288.3|287|285.8|284.5|293
1590649200000|2020-05-28 07:00:00|286|284.5|283|281.8|286|284.8|283|281.8|4224
1590652800000|2020-05-28 08:00:00|282.8|281.5|281.8|280.5|282.8|281.8|279.5|278.3|6201
1590656400000|2020-05-28 09:00:00|282|280.8|284.3|283|288.3|286.8|282|280.5|2784
1590660000000|2020-05-28 10:00:00|284.5|283.3|285.5|284|286.8|285.5|283.3|282|1348
1590663600000|2020-05-28 11:00:00|285.8|284.3|288.3|287|288.8|287.5|285.8|284.3|1434
1590667200000|2020-05-28 12:00:00|288|286.8|285.8|284.5|288.8|287.5|285|283.8|985
1590670800000|2020-05-28 13:00:00|285.5|284.3|286.8|285.5|287.5|286.3|284.3|282.8|3406
1590674400000|2020-05-28 14:00:00|286.5|285.3|285.8|284.3|287.8|286.5|283.8|282.5|3221
1590678000000|2020-05-28 15:00:00|285.5|284|286|284.8|286.5|285.3|280.5|279.3|12161
1590681600000|2020-05-28 16:00:00|286.3|285|288.8|287.5|290|288.8|285.8|284.5|2239
1590685200000|2020-05-28 17:00:00|289|287.8|285.5|284.3|291|289.8|285.5|284.3|4776
1590688800000|2020-05-28 18:00:00|285.3|284|285.8|284.3|286.5|285.3|281.8|280.3|4587
1590692400000|2020-05-28 19:00:00|285.5|284.5|283.3|282|286.3|285|281.5|280.3|1190
1590696000000|2020-05-28 20:00:00|283.5|281.8|284.5|283|285.5|284.3|281.8|280.5|281
1590699600000|2020-05-28 21:00:00|285|282.8|285|283.3|286.3|284.8|284.8|282.5|2
1590714000000|2020-05-29 01:00:00|282|280.3|282.8|281.3|283.8|282|280.3|278.5|468
1590717600000|2020-05-29 02:00:00|283|281.5|283|281.5|283.3|282|281.5|280|28
1590721200000|2020-05-29 03:00:00|282.8|281.3|281.5|280|283|281.5|281.5|280|67
1590724800000|2020-05-29 04:00:00|281.8|280.3|281.8|280.5|282.5|281|281|279.5|54
1590728400000|2020-05-29 05:00:00|282|280.3|281.5|280|282.5|281.3|281.3|279.5|65
1590732000000|2020-05-29 06:00:00|281.8|280.3|282|280.8|282.5|281.3|280.3|279|1521
1590735600000|2020-05-29 07:00:00|281.8|280.5|277|275.8|282.5|281.3|277|275.5|8038
1590739200000|2020-05-29 08:00:00|276.8|275.5|277.3|276|279.3|278|275.3|274|4853
1590742800000|2020-05-29 09:00:00|277.5|275.8|278.8|277.5|279|277.8|275.8|274.5|2572
1590746400000|2020-05-29 10:00:00|278.5|277.3|277.8|276.5|279.5|278.3|277.5|276.3|2047
1590750000000|2020-05-29 11:00:00|278|276.3|280.5|279.3|280.5|279.3|277.5|276|1447
1590753600000|2020-05-29 12:00:00|280.3|279|279.3|278|281.5|280.3|278|276.8|2527
1590757200000|2020-05-29 13:00:00|279|277.8|280|278.8|280.5|279.3|276.8|275.5|2753
1590760800000|2020-05-29 14:00:00|279.8|278.5|279.8|278.5|280.5|279.3|277.8|276.5|4491
1590764400000|2020-05-29 15:00:00|280|278.8|284|282.8|285.3|284|279|277.5|6399
1590768000000|2020-05-29 16:00:00|284.3|283|283.3|282|285.3|284|282.3|281|1517
1590771600000|2020-05-29 17:00:00|283.5|282.3|290.5|289.3|290.5|289.3|283|281.8|2106
1590775200000|2020-05-29 18:00:00|290.8|289.5|297.5|296.3|302.5|301|288.3|287|2782
1590778800000|2020-05-29 19:00:00|297.8|296.5|297.5|296|298|296.8|294.8|293.3|255
1590782400000|2020-05-29 20:00:00|297.8|296.3|299.3|297|300.5|299.3|297|295.8|119
1590973200000|2020-06-01 01:00:00|298.8|297.8|300.5|298.8|300.8|299.3|298.8|297.5|132
1590976800000|2020-06-01 02:00:00|300.3|299|301.8|300|301.8|300.3|299.8|298.3|74
1590980400000|2020-06-01 03:00:00|302|300.3|300.3|298.8|302.5|301|300|298.5|30
1590984000000|2020-06-01 04:00:00|300|298.3|299|297.5|301|299.3|298|296.5|336
1590987600000|2020-06-01 05:00:00|298.8|297.8|298.8|297.3|299|297.8|297.3|295.8|110
1590991200000|2020-06-01 06:00:00|298.5|297|300.8|299.3|301.3|299.8|298.3|297|169
1590994800000|2020-06-01 07:00:00|300.5|299.5|300|298.8|301.5|300.3|299.3|298|780
1590998400000|2020-06-01 08:00:00|300.3|299|300.5|299.3|302.5|301|296.5|295|3933
1591002000000|2020-06-01 09:00:00|300.3|299|299|297.5|301.5|300.3|298.3|297|1349
1591005600000|2020-06-01 10:00:00|298.8|297.8|300.8|299.5|301|299.8|297.8|296.5|3966
1591009200000|2020-06-01 11:00:00|301|299.8|303.5|302.3|304.3|302.8|300.3|299|1781
1591012800000|2020-06-01 12:00:00|303.3|302|302.8|301.5|304|302.8|301.3|300|2159
1591016400000|2020-06-01 13:00:00|302.5|301.3|297.5|296|302.8|301.3|292.5|291|5126
1591020000000|2020-06-01 14:00:00|297.3|296.3|296|294.5|298.8|297.3|295.3|294|3593
1591023600000|2020-06-01 15:00:00|295.8|294.8|296.8|295.5|300.5|299|293.5|292.3|5231
1591027200000|2020-06-01 16:00:00|296.5|295.3|298.3|297|298.3|297|295.8|294.5|673
1591030800000|2020-06-01 17:00:00|298|296.8|298.5|297.3|300|298.8|297.5|296.3|1005
1591034400000|2020-06-01 18:00:00|298.3|297|299.3|298|299.8|298.3|295|293.8|963
1591038000000|2020-06-01 19:00:00|299.5|298.3|300.3|298.8|300.8|299.5|298.8|297.3|472
1591041600000|2020-06-01 20:00:00|300|299|299.5|298|300.3|299|298.5|297.3|86
1591045200000|2020-06-01 21:00:00|299.3|297.8|299.3|296.3|299.8|297.8|297.8|296.3|0
1591059600000|2020-06-02 01:00:00|300.3|298.8|300.8|299.3|301|299.5|299.3|297.5|47
1591063200000|2020-06-02 02:00:00|300.5|299|299.8|298.3|301|299.5|299.8|298.3|17
1591066800000|2020-06-02 03:00:00|300|298.5|302|300.5|302|300.5|299.8|298.5|39
1591070400000|2020-06-02 04:00:00|301.8|300.3|301.5|300.3|302.5|301.3|301.3|300|85
1591074000000|2020-06-02 05:00:00|301.8|300|301|299.5|302.5|301.3|300.3|298.8|104
1591077600000|2020-06-02 06:00:00|301.3|299.8|302.5|301|303.3|301.8|301.3|299.8|560
1591081200000|2020-06-02 07:00:00|302.8|301.3|306|304.8|306.5|305.3|302.8|301.3|1279
1591084800000|2020-06-02 08:00:00|306.3|305|312|310.8|312.5|311.3|305.8|304.5|5252
1591088400000|2020-06-02 09:00:00|312.3|311|311.3|310|314.8|313.5|311|309.8|3731
1591092000000|2020-06-02 10:00:00|311.5|309.8|311.8|310.5|312.8|311.5|310.8|309.5|1500
1591095600000|2020-06-02 11:00:00|311.5|310.3|312.8|311.5|313.3|312|311.5|310|757
1591099200000|2020-06-02 12:00:00|313|311.3|312|310.8|314|312.8|311.3|310|1950
1591102800000|2020-06-02 13:00:00|312.3|311|312|310.8|312.8|311.5|309.5|308.3|4741
1591106400000|2020-06-02 14:00:00|312.3|311|309.5|308|312.5|311.3|308|306.8|5928
1591110000000|2020-06-02 15:00:00|309.8|308.3|314.5|313.3|316|314.8|309.5|308.3|9422
1591113600000|2020-06-02 16:00:00|314.8|313.5|315|313.8|316.5|315.3|314|312.8|1001
1591117200000|2020-06-02 17:00:00|315.3|313.5|316|314.8|316.5|315.3|314.8|313.5|661
1591120800000|2020-06-02 18:00:00|316.3|315|316.3|315|317|315.8|315|313.5|1171
1591124400000|2020-06-02 19:00:00|316.5|315.3|317.5|316|317.8|316.5|316.3|314.8|123
1591128000000|2020-06-02 20:00:00|317.3|315.8|316.3|314.5|317.5|315.8|315.8|314|717
1591131600000|2020-06-02 21:00:00|317.3|314.8|315.5|314.3|317.3|314.8|315.5|314.3|23
1591146000000|2020-06-03 01:00:00|320.5|319|320.5|319|322.3|320.8|319.8|318.3|19
1591149600000|2020-06-03 02:00:00|320.3|319.3|319.3|317.8|321|319.5|319|317.5|3
1591153200000|2020-06-03 03:00:00|319.5|317.5|319.8|318.3|320.8|319.3|319.3|317.5|3
1591156800000|2020-06-03 04:00:00|319.5|318|319.5|318.3|320|318.3|319.3|317.8|11
1591160400000|2020-06-03 05:00:00|319.8|318|321.5|320|321.5|320.3|319.8|318|106
1591164000000|2020-06-03 06:00:00|321.8|320.3|322|320.5|322.5|321.3|320.3|319|614
1591167600000|2020-06-03 07:00:00|321.8|320.3|319.3|318|322.5|321.3|318.5|317.3|2488
1591171200000|2020-06-03 08:00:00|319|317.8|318.8|317.5|320.5|319.3|317.8|316.5|2993
1591174800000|2020-06-03 09:00:00|318.5|317.3|318.3|317|320.3|318.8|318.3|317|1137
1591178400000|2020-06-03 10:00:00|318|316.8|312|310.8|318|316.8|309.8|308.5|6534
1591182000000|2020-06-03 11:00:00|311.8|310.5|310|308.8|313.8|312.5|310|308.8|1876
1591185600000|2020-06-03 12:00:00|309.8|308.5|311.5|310|312.8|311.5|309.5|308.3|941
1591189200000|2020-06-03 13:00:00|311.3|310.3|311|309.5|313|311.8|310.3|309|3534
1591192800000|2020-06-03 14:00:00|311.3|309.8|310.3|309|313|311.8|304.8|303.5|4910
1591196400000|2020-06-03 15:00:00|310|308.5|306.5|305|312.5|311.3|305.5|304|8306
1591200000000|2020-06-03 16:00:00|306.3|305.3|307|305.8|307.3|306|304.5|303.3|1604
1591203600000|2020-06-03 17:00:00|307.3|306|309|307.8|309.5|308.3|306.8|305.5|1337
1591207200000|2020-06-03 18:00:00|308.8|307.5|311|309.5|312|310.8|308|306.5|1936
1591210800000|2020-06-03 19:00:00|310.8|309.3|308.5|307|311.5|310|304|302.8|822
1591214400000|2020-06-03 20:00:00|308.8|307.3|308.3|306.5|308.8|307.3|306.5|305.3|67
1591218000000|2020-06-03 21:00:00|308.5|306|308|306|308.5|306|308|306|0
1591232400000|2020-06-04 01:00:00|309|307.8|308.5|307|309.8|308.5|308.5|307|11
1591236000000|2020-06-04 02:00:00|308.3|306.8|308.5|307|308.8|307.3|307.8|306.3|681
1591239600000|2020-06-04 03:00:00|308.8|307.3|307.8|306.3|308.8|307.3|306.5|305|39
1591243200000|2020-06-04 04:00:00|308|306.5|308|306.8|308.5|307|307.8|306.3|17
1591246800000|2020-06-04 05:00:00|307.8|306.5|308.3|306.8|308.5|307.3|307.8|306.3|29
1591250400000|2020-06-04 06:00:00|308.5|307|309|307.5|309.3|308|307.3|305.8|144
1591254000000|2020-06-04 07:00:00|308.8|307.3|307.5|306.3|309.5|308|305.8|304.5|1704
1591257600000|2020-06-04 08:00:00|307.8|306.5|310|308.8|310.5|309.3|307.5|306.3|4083
1591261200000|2020-06-04 09:00:00|310.3|309|307.5|306.3|310.3|309|305.8|304.5|3461
1591264800000|2020-06-04 10:00:00|307.8|306.5|306.3|305|307.8|306.5|305.3|304|3358
1591268400000|2020-06-04 11:00:00|306.5|305.3|309.3|307.8|309.3|308|306.3|305|1038
1591272000000|2020-06-04 12:00:00|309|308|305.8|304.5|309.3|308|304.8|303.5|2589
1591275600000|2020-06-04 13:00:00|306|304.8|305.3|303.8|307.8|306.5|304.5|303.3|2577
1591279200000|2020-06-04 14:00:00|305.5|304|304.3|303|306.8|305.3|304.3|303|3488
1591282800000|2020-06-04 15:00:00|304.5|302.8|305.5|304.3|306.8|305.5|302.5|301.3|7031
1591286400000|2020-06-04 16:00:00|305.8|304.5|308.5|307.3|309|307.8|305.5|304.3|483
1591290000000|2020-06-04 17:00:00|308.8|307.5|311.8|310.5|312.3|311|308.3|307|1312
1591293600000|2020-06-04 18:00:00|312|310.8|310.5|309.3|313.3|312|310|308.8|767
1591297200000|2020-06-04 19:00:00|310.8|309.5|310.5|309|311.5|310.3|310|308.8|240
1591300800000|2020-06-04 20:00:00|310.3|309.3|312|310.8|312.8|311.3|310.3|309|129
1591304400000|2020-06-04 21:00:00|312.5|310.5|312.8|310|312.8|310.5|312.5|310|0
1591318800000|2020-06-05 01:00:00|311.3|309.8|310.8|309.3|311.8|310.3|310.3|308.8|0
1591322400000|2020-06-05 02:00:00|310.5|309|312.5|311.3|313|311.8|310.5|309|17
1591326000000|2020-06-05 03:00:00|312.8|311.5|312.8|311.5|313.3|312|312.5|311.3|38
1591329600000|2020-06-05 04:00:00|313|311.8|313.8|312.3|314.3|313|312.8|311.5|84
1591333200000|2020-06-05 05:00:00|313.5|312|314.5|313|314.5|313|312.8|311.5|21
1591336800000|2020-06-05 06:00:00|314.8|313.3|316|314.8|316.3|315|314.5|313.3|285
1591340400000|2020-06-05 07:00:00|315.8|314.5|318.5|317.3|319|317.5|315.5|314.3|3483
1591344000000|2020-06-05 08:00:00|318.3|317|320.8|319.5|321.5|320.3|316.5|315.3|4044
1591347600000|2020-06-05 09:00:00|321|319.8|322.5|321|322.8|321.3|319.8|318.5|2026
1591351200000|2020-06-05 10:00:00|322.3|321.3|323.3|321.8|324|322.8|321.8|320.5|5183
1591354800000|2020-06-05 11:00:00|323.5|322|324|322.5|324|322.8|321.8|320.5|1865
1591358400000|2020-06-05 12:00:00|323.8|322.3|329.8|328.5|332.5|331|323.5|322.3|2607
1591362000000|2020-06-05 13:00:00|330|328.8|331.5|330.3|333.5|332|327.8|326.5|1846
1591365600000|2020-06-05 14:00:00|331.3|330|331|329.8|333.8|332.5|330|328.8|2588
1591369200000|2020-06-05 15:00:00|330.8|329.5|330.3|329|333|331.5|328.3|326.8|8880
1591372800000|2020-06-05 16:00:00|330.5|329.3|333.5|332|333.8|332.5|330.5|329.3|2335
1591376400000|2020-06-05 17:00:00|333.8|332.3|335.8|334.5|336|334.8|333|331.5|1975
1591380000000|2020-06-05 18:00:00|336|334.8|334.8|333.5|336.5|335.3|333.8|332.3|1522
1591383600000|2020-06-05 19:00:00|335|333.8|334|332.5|335|333.8|333.3|332|591
1591387200000|2020-06-05 20:00:00|333.8|332.3|333|330.5|334|332.5|332|330|70
1591578000000|2020-06-08 01:00:00|341.5|339.8|337.3|335.8|341.5|339.8|331.8|330.3|169
1591581600000|2020-06-08 02:00:00|337|335.5|340.3|338.5|340.3|338.8|336.5|335|175
1591585200000|2020-06-08 03:00:00|340|338.8|341.5|340|341.8|340.5|339.5|338|144
1591588800000|2020-06-08 04:00:00|341.3|340.5|345.8|344.5|345.8|344.5|341|339.5|898
1591592400000|2020-06-08 05:00:00|346|344.3|343.5|342|346|344.8|342.8|341.3|178
1591596000000|2020-06-08 06:00:00|343.3|341.8|341|339.5|343.3|341.8|338.5|337|390
1591599600000|2020-06-08 07:00:00|340.8|339.3|340.8|339.3|342.8|341.3|339.5|338.3|1054
1591603200000|2020-06-08 08:00:00|340.5|339.5|340.8|339.3|342.3|341|339|337.8|4445
1591606800000|2020-06-08 09:00:00|340.5|339.5|340.8|339.5|342|340.5|337.8|336.5|2066
1591610400000|2020-06-08 10:00:00|341|339.3|340.3|339|342.8|341.5|340|338.8|756
1591614000000|2020-06-08 11:00:00|340.5|338.8|337.5|336.3|340.5|339.3|336.5|335|833
1591617600000|2020-06-08 12:00:00|337.8|336|332.8|331.5|338|336.8|331.8|330.5|2068
1591621200000|2020-06-08 13:00:00|333|331.8|332.8|331.5|335.3|334|331.3|330|2812
1591624800000|2020-06-08 14:00:00|333|331.8|329.5|328.3|333.3|332|327.5|326.3|2980
1591628400000|2020-06-08 15:00:00|329.8|328.5|327.5|326|331.5|330.3|326.8|325.5|4778
1591632000000|2020-06-08 16:00:00|327.3|326.3|327.5|326.3|329.3|328|327|325.5|807
1591635600000|2020-06-08 17:00:00|327.8|326.5|327.8|326.3|328.5|327.3|325.5|324.3|387
1591639200000|2020-06-08 18:00:00|327.5|326.5|327|325.8|328|326.8|325.5|324|274
1591642800000|2020-06-08 19:00:00|326.8|325.5|326.5|325|327.5|326.3|326|324.5|77
1591646400000|2020-06-08 20:00:00|326.3|324.8|326|324.5|326.8|325.3|325.3|323.8|73
1591650000000|2020-06-08 21:00:00||324.3||323.8||324.3||323.8|0
1591664400000|2020-06-09 01:00:00|329.8|328.3|330.5|329|331|329.8|328.5|327|14
1591668000000|2020-06-09 02:00:00|330.3|328.8|328.3|326.8|331|329.5|328.3|326.8|2
1591671600000|2020-06-09 03:00:00|328|326.5|329.3|327.8|330|328.5|327.5|326|15
1591675200000|2020-06-09 04:00:00|329.5|328|327.5|326|329.5|328|327.5|325.8|633
1591678800000|2020-06-09 05:00:00|327.8|325.8|329.3|327.8|329.3|327.8|326.5|325.3|10
1591682400000|2020-06-09 06:00:00|329.5|328|329.3|327.8|330|328.8|327.8|326.5|185
1591686000000|2020-06-09 07:00:00|329|327.5|326|324.5|329.3|327.8|324.5|323.3|1928
1591689600000|2020-06-09 08:00:00|326.3|324.8|323.5|322.3|326.8|325.5|322.8|321.5|5548
1591693200000|2020-06-09 09:00:00|323.8|322.5|324.5|323.3|325.8|324.5|321|319.8|1656
1591696800000|2020-06-09 10:00:00|324.3|323|326|324.8|326.3|325|324|322.8|1142
1591700400000|2020-06-09 11:00:00|326.3|325|331.5|330.3|332|330.8|326|324.8|2179
1591704000000|2020-06-09 12:00:00|331.8|330|327|325.5|332|330.5|326.5|325|1339
1591707600000|2020-06-09 13:00:00|326.8|325.8|329.3|328|329.8|328.5|326.8|325.5|1698
1591711200000|2020-06-09 14:00:00|329|327.8|330|328.5|331.3|330|327.8|326.5|1789
1591714800000|2020-06-09 15:00:00|329.8|328.3|329.3|328|331.5|330|328.3|327|4867
1591718400000|2020-06-09 16:00:00|329.5|327.8|329.3|328|330.3|328.8|327.5|326.3|2000
1591722000000|2020-06-09 17:00:00|329.5|328.3|330.8|329.5|331.5|330.3|327.8|326.5|286
1591725600000|2020-06-09 18:00:00|330.5|329.3|336.3|335|336.5|335.3|330.3|329|2740
1591729200000|2020-06-09 19:00:00|336|334.8|334.3|333|336.3|335|333.5|332.3|235
1591732800000|2020-06-09 20:00:00|334.5|333.3|332.3|330.8|334.8|333.5|331.5|330|166
1591736400000|2020-06-09 21:00:00|332.5|331|333|330.5|333.3|331|332.5|330|456
1591750800000|2020-06-10 01:00:00|332.3|330.8|332.8|331.3|334.8|333|332.3|330.8|1
1591754400000|2020-06-10 02:00:00|333|331|332.8|331.3|333.5|332|331.5|330|63
1591758000000|2020-06-10 03:00:00|333|331.5|332|330.5|333|331.5|331.8|330.3|14
1591761600000|2020-06-10 04:00:00|331.8|330.3|332|330.8|332.3|331|331.5|330|8
1591765200000|2020-06-10 05:00:00|332.3|331|332.5|331|332.8|331.5|332|330.5|133
1591768800000|2020-06-10 06:00:00|332.3|331.3|333|331.8|333.5|332.3|331.5|330|1048
1591772400000|2020-06-10 07:00:00|333.3|331.5|331.5|330.3|334|332.8|330.5|329|773
1591776000000|2020-06-10 08:00:00|331.8|330.5|332.5|331.3|334|332.8|330.8|329.5|2429
1591779600000|2020-06-10 09:00:00|332.8|331.5|332|330.5|332.8|331.5|330.3|328.8|793
1591783200000|2020-06-10 10:00:00|331.8|330.8|332.8|331.3|332.8|331.5|331|329.8|1699
1591786800000|2020-06-10 11:00:00|332.5|331|334.5|333.3|335.3|333.8|331.8|330.5|1752
1591790400000|2020-06-10 12:00:00|334.3|333|334.3|332.8|336.3|335|333.3|331.8|1291
1591794000000|2020-06-10 13:00:00|334|332.5|332.3|330.8|334.8|333.5|330.8|329.5|1380
1591797600000|2020-06-10 14:00:00|332|330.5|332|330.5|336.3|334.8|329|327.8|6119
1591801200000|2020-06-10 15:00:00|331.8|330.8|336|334.5|339|337.8|331.8|330.5|3978
1594198800000|2020-07-08 09:00:00|370|368.8|369.8|368.5|370.3|369|369|367.8|930
1594202400000|2020-07-08 10:00:00|369.5|368.3|370.3|369|370.3|369|369.3|368|2433
1594206000000|2020-07-08 11:00:00|370.5|369.3|372.5|371.3|372.5|371.3|370|368.8|4706
1594209600000|2020-07-08 12:00:00|372.8|371.5|373.5|372.3|374|372.8|372.8|371.5|3583
1594213200000|2020-07-08 13:00:00|373.8|372.5|374|372.8|374|372.8|372|370.8|3902
1594216800000|2020-07-08 14:00:00|373.8|372.5|371.8|370.5|374.3|373|369.5|368.3|9626
1594220400000|2020-07-08 15:00:00|371.5|370.3|370.3|369|372|370.8|369|367.8|12545
1594224000000|2020-07-08 16:00:00|370|368.8|371|369.8|372.5|371.3|370|368.8|3775
1594227600000|2020-07-08 17:00:00|371.3|370|371|369.8|371.8|370.5|370.8|369.5|2373
1594231200000|2020-07-08 18:00:00|370.8|369.5|371.5|370.3|371.5|370.3|370.3|369|2012
1594234800000|2020-07-08 19:00:00|371.8|370.5|371.8|370.3|372.3|371|371.3|370|868
1594238400000|2020-07-08 20:00:00|371.5|370.5|371.8|370.5|372.3|370.8|371.5|370|367
1594242000000|2020-07-08 21:00:00|372.5|370|372.3|370.3|372.5|371.3|372.3|370|17
1594256400000|2020-07-09 01:00:00|371.5|370|371|369.8|372|370.5|370.3|369|84
1594260000000|2020-07-09 02:00:00|370.8|369.5|370.8|369.3|371.3|370|370.3|369|579
1594263600000|2020-07-09 03:00:00|370.5|369.5|370.5|369.3|370.8|369.5|370.5|369.3|19
1594267200000|2020-07-09 04:00:00|370.8|369.5|371.3|370|371.3|370|370.8|369.5|39
1594270800000|2020-07-09 05:00:00|371|369.8|370.8|369.3|371.3|370|370.5|369.3|47
1594274400000|2020-07-09 06:00:00|370.5|369|372.3|371|372.5|371.3|369.5|368.3|2981
1594278000000|2020-07-09 07:00:00|372|370.8|369.5|368.3|372.5|371.3|369.5|368.3|4434
1594281600000|2020-07-09 08:00:00|369.3|368|370.8|369.5|371.3|370|369.3|368|5573
1594285200000|2020-07-09 09:00:00|371|369.8|372.5|371.3|373|371.8|371|369.8|13727
1594288800000|2020-07-09 10:00:00|372.8|371.5|373|371.5|373.5|372.3|372.3|370.8|6019
1594292400000|2020-07-09 11:00:00|372.8|371.8|372|370.8|373.3|372|371.8|370.5|3553
1594296000000|2020-07-09 12:00:00|371.8|370.5|372.3|371|372.5|371.3|371.8|370.5|3359
1594299600000|2020-07-09 13:00:00|372|370.8|371.3|370|372.5|371.3|369.5|368.3|13215
1594303200000|2020-07-09 14:00:00|371.5|370.3|365.5|364.3|372|370.8|363.5|362.3|20163
1594306800000|2020-07-09 15:00:00|365.3|364|367.5|366.3|368|366.8|364.8|363.5|10990
1594310400000|2020-07-09 16:00:00|367.8|366.5|367.3|366|368.8|367.5|366.8|365.5|3648
1594314000000|2020-07-09 17:00:00|367|365.8|365|363.8|367.8|366.5|364.8|363.5|2107
1594317600000|2020-07-09 18:00:00|365.3|363.5|366.3|365|367.8|366.5|365|363.5|2171
1594321200000|2020-07-09 19:00:00|366|364.8|366.3|364.8|366.8|365.5|365.5|364|744
1594324800000|2020-07-09 20:00:00|366|365|367|365.5|367.3|366|366|364.8|157
1594328400000|2020-07-09 21:00:00|367.5|365.8|367.5|365.5|367.8|365.8|367.3|365.5|26
1594342800000|2020-07-10 01:00:00|366.3|365.3|365.5|364.3|366.3|365.3|365.5|364|85
1594346400000|2020-07-10 02:00:00|365.3|364|365.5|364.3|366|364.5|365|363.8|223
1594350000000|2020-07-10 03:00:00|365.3|364|365.3|364|365.8|364.5|365|363.8|45
1594353600000|2020-07-10 04:00:00|365.5|364.3|364.8|363.5|365.5|364.3|364.5|363.3|79
1594357200000|2020-07-10 05:00:00|364.5|363.3|362.8|361.5|364.8|363.5|362|360.8|391
1594360800000|2020-07-10 06:00:00|363|361.8|362|360.8|363.8|362.5|362|360.8|920
1594364400000|2020-07-10 07:00:00|362.3|361|361.3|360|362.8|361.5|359.5|358.3|3344
1594368000000|2020-07-10 08:00:00|361.5|360.3|361.5|360.3|363.3|362|360.5|359.3|2924
1594371600000|2020-07-10 09:00:00|361.8|360.5|362|360.8|362.8|361.5|359.5|358.3|9560
1594375200000|2020-07-10 10:00:00|362.3|361|362.5|361.3|362.8|361.5|360.8|359.5|3305
1594378800000|2020-07-10 11:00:00|362.8|361.5|364|362.8|365|363.8|362.5|361.3|3527
1594382400000|2020-07-10 12:00:00|364.3|363|366.8|365.5|367|365.8|363.3|362|2642
1594386000000|2020-07-10 13:00:00|367|365.8|369.5|368|370.3|369|367|365.5|4960
1594389600000|2020-07-10 14:00:00|369.3|367.8|371.5|370.3|371.8|370.5|367.8|366.5|3745
1594393200000|2020-07-10 15:00:00|371.3|370|370.8|369.5|371.5|370.3|369.5|368.3|8075
1594396800000|2020-07-10 16:00:00|370.5|369.3|369.5|368.3|371.5|370.3|368.8|367.5|1973
1594400400000|2020-07-10 17:00:00|369.3|368|371.8|370.5|372|370.8|369|367.8|1467
1594404000000|2020-07-10 18:00:00|372|370.8|371.5|370.3|372.3|371|371.3|370|2852
1594407600000|2020-07-10 19:00:00|371.8|370.5|371.8|370.5|372|370.8|371|369.8|1072
1594411200000|2020-07-10 20:00:00|371.5|370.3|372|370.3|372.5|371.3|371.3|370|295
1594602000000|2020-07-13 01:00:00|370.8|369.5|371|369.8|371.5|370|370.5|369.3|80
1594605600000|2020-07-13 02:00:00|370.8|369.5|370|368.8|371|369.8|370|368.8|84
1594609200000|2020-07-13 03:00:00|370.3|369|370.5|369.3|370.8|369.5|370|368.8|133
1594612800000|2020-07-13 04:00:00|370.3|369|370.5|369.3|370.8|369.5|370.3|368.8|64
1594616400000|2020-07-13 05:00:00|370.8|369.5|371|369.8|371|369.8|370.5|369.3|65
1594620000000|2020-07-13 06:00:00|371.3|369.5|370.8|369.5|371.5|370.3|370|368.8|552
1594623600000|2020-07-13 07:00:00|370.5|369.3|369|367.8|371.5|370.3|369|367.8|1703
1594627200000|2020-07-13 08:00:00|368.8|367.5|368.5|367.3|370|368.8|368|366.8|5560
1594630800000|2020-07-13 09:00:00|368.3|367|369.3|368|369.5|368.3|368|366.8|1714
1594634400000|2020-07-13 10:00:00|369|367.8|366|364.8|369.3|368|365.5|364.3|2817
1594638000000|2020-07-13 11:00:00|366.3|365|367.8|366.5|368|366.8|365.8|364.5|2284
1594641600000|2020-07-13 12:00:00|367.5|366.3|367.8|366.5|368.5|367.3|366.8|365.3|10249
1594645200000|2020-07-13 13:00:00|368|366.8|367.8|366.5|370|368.8|367.5|366.3|3582
1594648800000|2020-07-13 14:00:00|367.5|366.3|369.3|368|369.3|368|366.8|365.5|8407
1594652400000|2020-07-13 15:00:00|369|367.8|369.8|368.5|370.8|369.5|368.8|367.5|8531
1594656000000|2020-07-13 16:00:00|370|368.8|369.5|368.3|370.3|369|368.8|367.5|3904
1594659600000|2020-07-13 17:00:00|369.8|368.5|370|368.8|370.3|369|369.3|368|1570
1594663200000|2020-07-13 18:00:00|370.3|369|366.8|365.5|370.3|369|366|364.8|3957
1594666800000|2020-07-13 19:00:00|366.5|365.3|365.3|364|366.8|365.5|364.5|363.3|1209
1594670400000|2020-07-13 20:00:00|365|363.8|364.5|363|365|364|364|362.8|320
1594674000000|2020-07-13 21:00:00|364.3|362.8|364|362.5|364.3|362.8|363.8|361.8|23
1594688400000|2020-07-14 01:00:00|363.5|362|362.3|361|363.8|362.3|362|360.8|346
1594692000000|2020-07-14 02:00:00|362|360.8|361.8|360.5|362.5|361|361.8|360.3|98
1594695600000|2020-07-14 03:00:00|362|360.8|362|360.5|362.5|361.3|361.8|360.5|78
1594699200000|2020-07-14 04:00:00|361.8|360.3|362|360.5|362|360.8|361.3|360|157
1594702800000|2020-07-14 05:00:00|361.8|360.8|362.5|361.3|362.8|361.5|361.8|360.8|1755
1594706400000|2020-07-14 06:00:00|362.8|361.5|364.5|363.3|364.8|363.5|362.5|361.3|3982
1594710000000|2020-07-14 07:00:00|364.3|363|362.5|361.3|364.3|363|361|359.8|3919
1594713600000|2020-07-14 08:00:00|362.8|361.5|364|362.8|364.8|363.5|362.3|361|4615
1594717200000|2020-07-14 09:00:00|363.8|362.5|365|363.8|365|363.8|362.5|361.3|4775
1594720800000|2020-07-14 10:00:00|365.3|364|365.5|364.3|366.5|365.3|364.8|363.5|5261
1594724400000|2020-07-14 11:00:00|365.8|364.5|365.3|364|366|364.5|364.8|363.5|1055
1594728000000|2020-07-14 12:00:00|365.5|363.8|361.8|360.5|365.8|364.5|361.3|360|4549
1594731600000|2020-07-14 13:00:00|362|360.8|365.3|364|366.3|365|361|359.8|10660
1594735200000|2020-07-14 14:00:00|365.5|364.3|367.5|366.3|368.3|367|364|362.8|14673
1594738800000|2020-07-14 15:00:00|367.8|366.5|366.5|365.3|367.8|366.5|366.3|365|13725
1594742400000|2020-07-14 16:00:00|366.3|365|366.5|365.3|367.5|366.3|366|364.8|5016
1594746000000|2020-07-14 17:00:00|366.8|365.5|364.8|363.5|366.8|365.5|364|362.8|3287
1594749600000|2020-07-14 18:00:00|364.5|363.3|364.5|363|365.5|364.3|364|362.8|2971
1594753200000|2020-07-14 19:00:00|364.3|363.3|364.8|363.5|364.8|363.5|363.5|362.3|1117
1594756800000|2020-07-14 20:00:00|365|363.3|366.3|364.3|366.5|365.3|364.5|363|830
1594760400000|2020-07-14 21:00:00|366.5|364.5|366.5|364.5|366.5|364.5|366.3|364.5|3
1594774800000|2020-07-15 01:00:00|366|364.8|366.3|365|366.8|365.3|365.8|364.5|108
1594778400000|2020-07-15 02:00:00|366.5|364.8|366.5|365.3|366.8|365.5|366.3|364.8|130
1594782000000|2020-07-15 03:00:00|366.8|365.5|366.3|365|366.8|365.5|366.3|364.8|184
1594785600000|2020-07-15 04:00:00|366.5|365.3|366|364.8|366.5|365.3|366|364.8|93
1594789200000|2020-07-15 05:00:00|365.8|364.5|365.5|364.3|366.3|365|365.5|364.3|85
1594792800000|2020-07-15 06:00:00|365.3|364|366|364.8|366.5|365.3|365.3|364|1270
1594796400000|2020-07-15 07:00:00|366.3|365|367|365.8|367.8|366.5|365.5|364.3|2962
1594800000000|2020-07-15 08:00:00|367.3|366|368.8|367.5|369.8|368.3|367.3|366|6331
1594803600000|2020-07-15 09:00:00|369|367.8|366.8|365.5|369.3|368|365.8|364.5|3826
1594807200000|2020-07-15 10:00:00|367|365.8|368.5|367.3|368.5|367.3|366.3|365|1565
1594810800000|2020-07-15 11:00:00|368.8|367.5|368|366.8|369.3|368|367.5|366.3|1147
1594814400000|2020-07-15 12:00:00|368.3|367|368.8|367.5|369|367.8|368|366.8|1516
1594818000000|2020-07-15 13:00:00|368.5|367.3|365|363.8|368.5|367.3|363|361.8|5949
1594821600000|2020-07-15 14:00:00|364.8|363.5|372.3|371|372.5|371.3|363|361.8|8124
1594825200000|2020-07-15 15:00:00|372.5|371.3|370|368.8|372.5|371.3|369.8|368.5|7804
1594828800000|2020-07-15 16:00:00|370.3|369|370.5|369|370.8|369.5|368.3|367|3352
1594832400000|2020-07-15 17:00:00|370.3|369.3|372.8|371.5|373.5|372.3|370|368.8|2422
1594836000000|2020-07-15 18:00:00|373|371.8|372.3|371|373.5|372.3|372|370.8|3620
1594839600000|2020-07-15 19:00:00|372.5|371.3|372|370.5|373|371.5|371.8|370.5|259
1594843200000|2020-07-15 20:00:00|371.8|370.8|372|370.8|372.3|371|371.5|370.3|146
1594846800000|2020-07-15 21:00:00|372.3|371|371.8|370.3|372.5|371|371.5|370|8
1594861200000|2020-07-16 01:00:00|372.3|370.8|372.8|371.5|373|371.8|372|370.8|74
1594864800000|2020-07-16 02:00:00|373|371.8|371.5|370.3|373.3|371.8|371|369.8|41
1594868400000|2020-07-16 03:00:00|371.3|370|371.3|370|371.5|370.3|371|369.8|133
1594872000000|2020-07-16 04:00:00|371.5|370.3|371.8|370.5|372|370.5|371.3|370|82
1594875600000|2020-07-16 05:00:00|371.5|370.3|371.3|370|371.5|370.5|370.5|369|100
1594879200000|2020-07-16 06:00:00|371|369.8|370.3|369|371.8|370.5|370.3|369|462
1594882800000|2020-07-16 07:00:00|370.5|369.3|370.8|369.5|372.3|371|370|368.8|2555
1594886400000|2020-07-16 08:00:00|370.5|369.3|370.3|369|371.3|370|368.8|367.5|4757
1594890000000|2020-07-16 09:00:00|370|368.8|371|369.8|371.3|370|369|367.8|2936
1594893600000|2020-07-16 10:00:00|370.8|369.5|370.8|369.5|371.8|370.5|370.5|369.3|1427
1594897200000|2020-07-16 11:00:00|371|369.8|371.3|370|371.5|370.3|370.8|369.5|1331
1594900800000|2020-07-16 12:00:00|371.5|370.3|370.3|369|371.5|370.3|370|368.8|2401
1594904400000|2020-07-16 13:00:00|370|368.8|369.3|368|371|369.8|368.8|367.5|3875
1594908000000|2020-07-16 14:00:00|369.5|368.3|369.8|368.5|370|368.5|368|366.8|4355
1594911600000|2020-07-16 15:00:00|370|368.8|370|368.8|370.5|369.3|369.3|368|8154
1594915200000|2020-07-16 16:00:00|370.3|369|369|367.8|370.3|369|367.5|366.3|4439
1594918800000|2020-07-16 17:00:00|368.8|367.5|368.8|367.5|369.3|368|368.5|367.3|1371
1594922400000|2020-07-16 18:00:00|368.5|367.3|368.5|367.3|369.3|368|368.5|367.3|1435
1594926000000|2020-07-16 19:00:00|368.3|367|369.3|368|369.3|368|368|366.8|460
1594929600000|2020-07-16 20:00:00|369.5|367.8|369.3|368|369.5|368.3|369|367.8|185
1594933200000|2020-07-16 21:00:00|369.8|367.8|369.5|368|369.8|368|369.5|367.5|2
1594947600000|2020-07-17 01:00:00|369.3|368.3|369.3|367.8|369.3|368.3|368.3|367|35
1594951200000|2020-07-17 02:00:00|369|368|369.8|368.5|370|368.8|369|367.5|64
1594954800000|2020-07-17 03:00:00|369.5|368.3|369.3|368|369.5|368.3|369.3|367.8|3
1594958400000|2020-07-17 04:00:00|369.5|367.8|368.5|367.3|369.5|367.8|368.5|367|14
1594962000000|2020-07-17 05:00:00|368.3|367|368.8|367.5|369|367.5|368.3|367|97
1594965600000|2020-07-17 06:00:00|369|367.3|369|367.8|369.3|368|368.3|367|186
1594969200000|2020-07-17 07:00:00|368.8|367.5|367.5|366.3|369|367.8|367.3|366|3577
1594972800000|2020-07-17 08:00:00|367.3|366|367.5|366.3|369.3|368|367|365.8|5060
1594976400000|2020-07-17 09:00:00|367.8|366.5|367.8|366.5|368.8|367.5|367.5|366.3|1799
1594980000000|2020-07-17 10:00:00|368|366.8|368.3|367|368.8|367.5|367.8|366.5|3325
1594983600000|2020-07-17 11:00:00|368|366.8|367.8|366.5|368.3|367|367|365.8|2285
1594987200000|2020-07-17 12:00:00|368|366.3|368.5|367|369|367.8|367.8|366.3|2277
1594990800000|2020-07-17 13:00:00|368.3|367.3|368.5|367|369.5|368.3|367.8|366.5|4459
1594994400000|2020-07-17 14:00:00|368.3|367.3|368|366.8|369|367.8|365.8|364.5|13000
1594998000000|2020-07-17 15:00:00|367.8|366.5|369|367.8|369|367.8|367.5|366.3|9787
1595001600000|2020-07-17 16:00:00|368.8|367.5|368.5|367.3|369|367.8|368.5|367.3|2729
1595005200000|2020-07-17 17:00:00|368.8|367.5|368.3|367|368.8|367.5|368|366.8|907
1595008800000|2020-07-17 18:00:00|368.5|367.3|367.8|366.5|368.5|367.3|367|365.8|1740
1595012400000|2020-07-17 19:00:00|367.5|366.3|367.8|366.5|368|366.8|367.5|366.3|204
1595016000000|2020-07-17 20:00:00|367.5|366.3|368|366|368|366.5|367|365.8|228
1595206800000|2020-07-20 01:00:00|366.3|365|365.5|364.3|366.5|365.3|365|363.8|232
1595210400000|2020-07-20 02:00:00|365.3|364|365.5|364.3|366|364.8|365.3|364|64
1595214000000|2020-07-20 03:00:00|365.8|364.5|365.8|364.5|366.3|365|365.5|364.3|38
1595217600000|2020-07-20 04:00:00|365.5|364.3|365.5|364.3|365.8|364.5|365.3|364|56
1595221200000|2020-07-20 05:00:00|365.3|364|365.5|364.3|365.8|364.3|365|363.8|98
1595224800000|2020-07-20 06:00:00|365.3|364|364.3|363|365.5|364.3|364.3|363|574
1595228400000|2020-07-20 07:00:00|364|362.8|363.8|362.5|364.3|363|362.3|361|2729
1595232000000|2020-07-20 08:00:00|364|362.8|366.3|365|366.3|365|363|361.8|3549
1595235600000|2020-07-20 09:00:00|366|364.8|366.8|365.5|367.8|366.5|365.8|364.5|2269
1595239200000|2020-07-20 10:00:00|366.5|365.3|366.8|365.5|366.8|365.5|365.8|364.5|2853
1595242800000|2020-07-20 11:00:00|367|365.8|367.8|366.5|368|366.8|366.8|365.5|3588
1595246400000|2020-07-20 12:00:00|368|366.8|368|366.8|368.5|367.3|367.5|366.3|1207
1595250000000|2020-07-20 13:00:00|368.3|367|365.8|364.5|368.8|367.5|365.8|364.5|4337
1595253600000|2020-07-20 14:00:00|365.5|364.3|371|369.8|371.3|370|364|362.8|9780
1595257200000|2020-07-20 15:00:00|371.3|370|372.8|371.5|373|371.8|370.3|369|13623
1595260800000|2020-07-20 16:00:00|373|371.8|373.8|372.5|373.8|372.5|372.3|371|2606
1595264400000|2020-07-20 17:00:00|374|372.8|374.8|373.5|374.8|373.5|373.3|372|1275
1595268000000|2020-07-20 18:00:00|375|373.8|373.3|372|375|373.8|372.5|371.3|1540
1595271600000|2020-07-20 19:00:00|373|371.8|372.8|371.5|373.3|372|372.5|371.3|175
1595275200000|2020-07-20 20:00:00|372.5|371.3|372.5|371|373|371.8|372.3|371|141
1595278800000|2020-07-20 21:00:00|372.3|371.3|372.3|370.8|372.5|371.3|372|370.8|6
1595293200000|2020-07-21 01:00:00|373.3|372.3|373.3|372|373.8|372.5|373|371.8|88
1595296800000|2020-07-21 02:00:00|373.5|372.3|373.5|372.3|373.5|372.3|373|371.8|29
1595300400000|2020-07-21 03:00:00|373.3|372|373.5|372.3|373.5|372.3|372.5|371.3|129
1595304000000|2020-07-21 04:00:00|373.3|372|373.8|372.5|373.8|372.5|373.3|372|64
1595307600000|2020-07-21 05:00:00|374|372.8|374.3|373|374.3|373|374|372.5|239
1595311200000|2020-07-21 06:00:00|374.5|373.3|375|373.8|375.3|374|374.3|373|588
1595314800000|2020-07-21 07:00:00|375.3|374|377.5|376.3|377.5|376.3|375.3|374|5944
1595318400000|2020-07-21 08:00:00|377.8|376.5|381|379.8|381.8|380.5|377.5|376.3|6187
1595322000000|2020-07-21 09:00:00|381.3|380|381.8|380.5|382.5|381.3|379.8|378.5|9745
1595325600000|2020-07-21 10:00:00|382|380.8|384|382.8|384.3|383|382|380.8|1951
1595329200000|2020-07-21 11:00:00|383.8|382.5|384|382.8|385.5|384.3|383.8|382.5|3133
1595332800000|2020-07-21 12:00:00|383.8|382.5|383.5|382.3|384.5|383.3|383|381.8|2329
1595336400000|2020-07-21 13:00:00|383.3|382|388.8|387.5|389|387.8|383.3|382|5919
1595340000000|2020-07-21 14:00:00|388.5|387.3|387|385.8|388.8|387.5|385.3|384|6658
1595343600000|2020-07-21 15:00:00|387.3|386|385.3|384|388.3|387|385|383.8|9034
1595347200000|2020-07-21 16:00:00|385|383.8|385|383.8|386.5|385.3|383.8|382.5|8437
1595350800000|2020-07-21 17:00:00|384.8|383.5|385|383.8|385.3|384|384.8|383.5|1209
1595354400000|2020-07-21 18:00:00|384.8|383.5|386.5|385.3|387.3|386|384.8|383.5|2350
1595358000000|2020-07-21 19:00:00|386.3|385|384.5|383.3|386.5|385.3|384.5|383.3|345
1595361600000|2020-07-21 20:00:00|384.8|383.5|383.8|381.8|385.8|384.3|383.3|381.8|1032
1595365200000|2020-07-21 21:00:00|384|382|383.8|382.3|384|382.3|383.3|381.8|11
1595379600000|2020-07-22 01:00:00|382.8|381.8|384|382.8|384.5|383.3|382.8|381.8|53
1595383200000|2020-07-22 02:00:00|383.8|382.5|384.5|383.3|385|383.8|383.5|382|102
1595386800000|2020-07-22 03:00:00|384.8|383.5|384.8|383.3|385.5|384|384.5|383.3|103
1595390400000|2020-07-22 04:00:00|384.5|383.5|383.3|381.8|384.8|383.5|383.3|381.8|1300
1595394000000|2020-07-22 05:00:00|383|381.5|383.8|382.3|383.8|382.5|382.5|381.3|71
1595397600000|2020-07-22 06:00:00|384|382.5|383.8|382.5|384.5|383.3|383.3|382|365
1595401200000|2020-07-22 07:00:00|384|382.8|383.5|382.3|385.8|384.5|382.8|381.5|2061
1595404800000|2020-07-22 08:00:00|383.3|382|380.5|379.3|383.5|382.3|380.3|379|5670
1595408400000|2020-07-22 09:00:00|380.3|379|381.5|380.3|381.8|380.5|379|377.8|2184
1595412000000|2020-07-22 10:00:00|381.3|380|379.8|378.5|381.5|380.3|379.5|378.3|2629
1595415600000|2020-07-22 11:00:00|379.5|378.3|379.3|378|380.3|379|379.3|378|1685
1595419200000|2020-07-22 12:00:00|379|377.8|379.8|378.5|380|378.8|379|377.8|1717
1595422800000|2020-07-22 13:00:00|380|378.8|381.8|380.5|382.3|381|380|378.8|3484
1595426400000|2020-07-22 14:00:00|381.5|380.3|380.8|379.5|382.3|381|380|378.5|3891
1595430000000|2020-07-22 15:00:00|381|379.8|381|379.8|381.5|380.3|379.5|378.3|9433
1595433600000|2020-07-22 16:00:00|381.3|380|382.8|381.5|383.5|382.3|380.8|379.3|1489
1595437200000|2020-07-22 17:00:00|383|381.8|383.5|382.3|384|382.8|382.8|381.5|1578
1595440800000|2020-07-22 18:00:00|383.8|382.5|383.8|382.5|384.3|383|382.8|381.5|1522
1595444400000|2020-07-22 19:00:00|384|382.3|383.5|382.3|384|382.8|383|381.8|137
1595448000000|2020-07-22 20:00:00|383.3|382|383.8|382.3|384|382.8|383.3|382|188
1595451600000|2020-07-22 21:00:00|384|382.5|384.3|382.5|384.5|382.8|384|382.5|793
1595466000000|2020-07-23 01:00:00|384.5|383|384.8|383.3|385.3|384|383.8|382.5|164
1595469600000|2020-07-23 02:00:00|384.5|383.5|384.5|383.3|385.5|384|384|382.8|50
1595473200000|2020-07-23 03:00:00|384.8|383|385|383.8|385.5|384|384.3|383|7
1595476800000|2020-07-23 04:00:00|385.3|384|385.5|384.3|385.8|384.5|385|384|72
1595480400000|2020-07-23 05:00:00|385.8|384|385|383.5|386.3|384.8|384.8|383.5|21
1595484000000|2020-07-23 06:00:00|385.3|383.8|386|384.8|386.3|385|385|383.8|533
1595487600000|2020-07-23 07:00:00|386.3|385|387|385.8|387|385.8|385.5|384.3|2023
1595491200000|2020-07-23 08:00:00|387.3|386|387.5|386.3|388.5|387.3|386.8|385.5|6727
1595494800000|2020-07-23 09:00:00|387.3|386|387.5|386.3|388.5|387.3|387.3|386|2286
1595498400000|2020-07-23 10:00:00|387.8|386.5|384.5|383.3|387.8|386.5|383.8|382.5|1667
1595502000000|2020-07-23 11:00:00|384.8|383.5|384.8|383.5|385|383.8|383.3|382|1942
1595505600000|2020-07-23 12:00:00|384.5|383.3|381|379.8|384.8|383.5|381|379.8|2160
1595509200000|2020-07-23 13:00:00|380.8|379.5|381.5|380.3|382.8|381.5|380.8|379.5|2342
1595512800000|2020-07-23 14:00:00|381.3|380|380.8|379.5|382.5|381.3|380|378.8|2357
1595516400000|2020-07-23 15:00:00|381|379.8|380.3|379|381.5|380.3|378|376.8|10499
1595520000000|2020-07-23 16:00:00|380|378.8|379.5|378.3|381.5|380.3|379.3|378|1803
1595523600000|2020-07-23 17:00:00|379.3|378|379|377.8|379.8|378.5|378|376.8|2494
1595527200000|2020-07-23 18:00:00|378.8|377.5|378|376.5|379|377.8|376|374.8|5491
1595530800000|2020-07-23 19:00:00|377.8|376.8|379|377.8|379|377.8|377.3|376|144
1595534400000|2020-07-23 20:00:00|378.8|377.5|377.5|376|379|377.5|376.5|375.3|136
1595538000000|2020-07-23 21:00:00|377.3|375.3|377.5|375.8|377.8|375.8|377.3|375|2
1595552400000|2020-07-24 01:00:00|378.8|377.3|377.5|376|379|377.5|377.3|376|74
1595556000000|2020-07-24 02:00:00|377.3|375.8|378.3|376.8|378.5|377.3|377|375.8|39
1595559600000|2020-07-24 03:00:00|378|376.5|378|376.5|378.3|376.8|377.8|376.3|10
1595563200000|2020-07-24 04:00:00|377.8|376.8|378.3|377|378.3|377|377.8|376.5|49
1595566800000|2020-07-24 05:00:00|378|376.8|377|375.5|378.3|377|377|375.5|95
1595570400000|2020-07-24 06:00:00|376.8|375.8|374.8|373.5|377.3|376|374.8|373.5|2421
1595574000000|2020-07-24 07:00:00|375|373.8|374.5|373.3|375.3|374|372.5|371|2343
1595577600000|2020-07-24 08:00:00|374.8|373.5|376.5|375.3|376.8|375.5|372.8|371.5|3615
1595581200000|2020-07-24 09:00:00|376.3|375|378.5|377|378.5|377.3|375.3|374|1580
1595584800000|2020-07-24 10:00:00|378.3|377.3|377.3|376|379|377.8|376.8|375.5|1582
1595588400000|2020-07-24 11:00:00|377.5|376.3|376.3|375|378.3|377|375.3|374|1305
1595592000000|2020-07-24 12:00:00|376|374.8|377|375.8|378|376.8|375.8|374.5|1543
1595595600000|2020-07-24 13:00:00|376.8|375.5|374.5|373.3|377.3|376|374|372.8|5779
1595599200000|2020-07-24 14:00:00|374.3|373|375.8|374.5|377|375.8|374|372.8|3546
1595602800000|2020-07-24 15:00:00|376|374.8|375.3|374|376.5|375.3|374.3|373|5694
1595606400000|2020-07-24 16:00:00|375|373.8|375.5|374.3|376|374.8|374.3|373|806
1595610000000|2020-07-24 17:00:00|375.3|374|375.3|374|375.5|374.3|374.3|373|987
1595613600000|2020-07-24 18:00:00|375|373.8|376|374.8|376.8|375.5|374.5|373.3|944
1595617200000|2020-07-24 19:00:00|376.3|374.5|376.3|374.8|376.3|375|375.8|374.5|75
1595620800000|2020-07-24 20:00:00|376|375|377|375|377|375.5|375.8|374.5|112
1595811600000|2020-07-27 01:00:00|377|375.8|376|374.8|377.5|376.3|376|374.5|219
1595815200000|2020-07-27 02:00:00|375.8|374.5|376|374.8|376.3|375|375.5|374|55
1595818800000|2020-07-27 03:00:00|376.3|375|376.5|375.3|376.8|375.5|376|374.8|269
1595822400000|2020-07-27 04:00:00|376.8|375.5|377|375.8|377|375.8|376.8|375.5|16
1595826000000|2020-07-27 05:00:00|376.8|375.5|376|374.5|377|375.8|375.5|374.3|173
1595829600000|2020-07-27 06:00:00|375.8|374.8|375.8|374.5|376.8|375.3|375.3|374|748
1595833200000|2020-07-27 07:00:00|375.5|374.3|374.5|373.3|376.3|375|373.8|372.5|1890
1595836800000|2020-07-27 08:00:00|374.8|373.5|373|371.8|375.5|374.3|372.8|371.5|2692
1595840400000|2020-07-27 09:00:00|373.3|372|374.5|373.3|375.8|374.5|372.8|371.5|1470
1595844000000|2020-07-27 10:00:00|374.8|373.5|376.5|375.3|376.8|375.5|374|372.5|897
1595847600000|2020-07-27 11:00:00|376.3|375|378.3|377|378.3|377|376|374.8|1026
1595851200000|2020-07-27 12:00:00|378.5|377.3|378.5|377.3|379.3|378|377.5|376.3|1340
1595854800000|2020-07-27 13:00:00|378.3|377|373.3|372|378.3|377|372.5|371.3|3674
1595858400000|2020-07-27 14:00:00|373|371.8|371.5|370.3|373.3|372|370.8|369.5|4973
1595862000000|2020-07-27 15:00:00|371.3|370|371.3|369.8|372.3|371|370.5|369.3|8798
1595865600000|2020-07-27 16:00:00|371|370|374.5|373.3|374.8|373.5|371|369.8|1943
1595869200000|2020-07-27 17:00:00|374.8|373|377.8|376.5|378.8|377.5|374.5|373|1408
1595872800000|2020-07-27 18:00:00|378|376.8|377|375.8|378.5|377.3|375.3|374|4377
1595876400000|2020-07-27 19:00:00|376.8|375.5|376.5|375|377.3|376|376.3|375|868
1595880000000|2020-07-27 20:00:00|376.3|375.3|377.3|375.8|377.5|376.3|376.3|375|261
1595883600000|2020-07-27 21:00:00|377.5|376|377.3|375.3|377.5|376|376.8|375.3|10
1595898000000|2020-07-28 01:00:00|378|376.5|377.8|376.3|378.3|377|377.5|376.3|402
1595901600000|2020-07-28 02:00:00|378|376.5|377.3|376|378|376.8|377.3|375.8|12
1595905200000|2020-07-28 03:00:00|377.5|375.8|376.3|375|377.5|376|376|374.8|44
1595908800000|2020-07-28 04:00:00|376|374.8|376.5|375.3|376.8|375.5|375.8|374.5|45
1595912400000|2020-07-28 05:00:00|376.3|375|376.3|374.8|376.5|375.3|375.5|374.3|51
1595916000000|2020-07-28 06:00:00|376|375|377|375.8|377.5|376|375.5|374.3|212
1595919600000|2020-07-28 07:00:00|376.8|375.5|375.8|374.5|379|377.5|375.5|374.3|1993
1595923200000|2020-07-28 08:00:00|375.5|374.3|376.8|375.5|377|375.8|374.8|373.5|5697
1595926800000|2020-07-28 09:00:00|376.5|375.3|374.3|373|376.8|375.5|373.8|372.5|7995
1595930400000|2020-07-28 10:00:00|374|372.8|375.5|374|375.5|374.3|373.3|372|1290
1595934000000|2020-07-28 11:00:00|375.3|374.3|373.8|372.5|376|374.8|373.3|371.8|1468
1595937600000|2020-07-28 12:00:00|374|372.8|374|372.8|374.8|373.5|373.3|372|2313
1595941200000|2020-07-28 13:00:00|373.8|372.5|373.3|372|374.3|373|372.5|371.3|1929
1595944800000|2020-07-28 14:00:00|373|371.8|371.8|370.5|374.8|373.5|371.8|370.5|2944
1595948400000|2020-07-28 15:00:00|371.5|370.3|373|371.8|373|371.8|370.8|369.3|6853
1595952000000|2020-07-28 16:00:00|372.8|371.5|372.3|371|373.3|372|371.8|370.5|1233
1595955600000|2020-07-28 17:00:00|372|370.8|371.8|370.5|372.5|371.3|371.8|370.3|1307
1595959200000|2020-07-28 18:00:00|371.5|370.3|372.8|371.5|373.5|372.3|371.5|370.3|707
1595962800000|2020-07-28 19:00:00|373|371.3|372.3|371|373|371.3|371.8|370.5|63
1595966400000|2020-07-28 20:00:00|372.5|370.8|372.8|371|372.8|371.5|371.8|370.5|154
1595970000000|2020-07-28 21:00:00|372.5|370.5|372.8|371.3|374|371.3|371.8|370.3|21
1595984400000|2020-07-29 01:00:00|373|371.5|372.3|371|373|371.5|371.8|370.5|31
1595988000000|2020-07-29 02:00:00|372.5|370.8|372.5|371.3|372.8|371.5|372.3|370.8|13
1595991600000|2020-07-29 03:00:00|372.8|371.5|372.5|371.3|373|371.8|372.3|371|4
1595995200000|2020-07-29 04:00:00|372.8|371|372.5|371.3|373|371.5|372.3|371|34
1595998800000|2020-07-29 05:00:00|372.3|371|373.3|371.8|373.3|372|372.3|371|48
1596002400000|2020-07-29 06:00:00|373|372|373.5|372.3|374.3|373|373|371.8|455
1596006000000|2020-07-29 07:00:00|373.8|372.5|374.5|373.3|375.3|374|373|371.8|981
1596009600000|2020-07-29 08:00:00|374.3|373|375.3|374|375.3|374|373.5|372.3|3609
1596013200000|2020-07-29 09:00:00|375.5|374.3|377|375.8|377.3|376|375.3|374.3|1258
1596016800000|2020-07-29 10:00:00|377.3|376|376.3|375|377.3|376|375.8|374.5|766
1596020400000|2020-07-29 11:00:00|376.5|374.8|377|375.8|377.3|376|376|374.8|1277
1596024000000|2020-07-29 12:00:00|377.3|375.5|377.5|376.3|377.8|376.5|375.3|374|1430
1596027600000|2020-07-29 13:00:00|377.3|376|378|376.5|378.5|377.3|376|374.8|1678
1596031200000|2020-07-29 14:00:00|377.8|376.8|377|375.8|378.3|377|374.8|373.5|6003
1596034800000|2020-07-29 15:00:00|376.8|375.5|376.3|374.8|378.3|377|376|374.8|3309
1596038400000|2020-07-29 16:00:00|376|375|376.3|374.8|377.8|376.5|376|374.8|602
1596042000000|2020-07-29 17:00:00|376.5|375|377.3|375.8|377.3|376|375.8|374.5|924
1596045600000|2020-07-29 18:00:00|377.5|376|377.3|376|377.5|376.3|376.5|375.3|572
1596049200000|2020-07-29 19:00:00|377.5|376.3|377.8|376.5|377.8|376.5|377.3|376|558
1596052800000|2020-07-29 20:00:00|377.5|376.3|377.8|376.3|378.5|377|377.5|376.3|1245
1596056400000|2020-07-29 21:00:00|377.5|376|378.3|376.5|378.3|377|377.5|376|5
1596070800000|2020-07-30 01:00:00|378|376.8|377.8|376.5|378.3|377|377.5|376|12
1596074400000|2020-07-30 02:00:00|378|376.3|378|376.5|378.3|377|377.8|376.3|5
1596078000000|2020-07-30 03:00:00|377.8|376.8|377.5|376.3|378.3|377|377.5|376.3|10
1596081600000|2020-07-30 04:00:00|377.8|376|377.8|376.5|377.8|376.5|377.8|376|8
1596085200000|2020-07-30 05:00:00|377.5|376.3|377.8|376.5|377.8|376.5|377.3|376|88
1596088800000|2020-07-30 06:00:00|377.5|376.3|375.8|374.5|377.8|376.5|375.5|374|416
1596092400000|2020-07-30 07:00:00|376|374.8|373.5|372.3|376|374.8|373.5|372.3|1059
1596096000000|2020-07-30 08:00:00|373.8|372.5|372.8|371.5|375.8|374.5|372.5|371.3|4229
1596099600000|2020-07-30 09:00:00|372.5|371.3|370.5|369.3|372.8|371.5|369.5|368.3|5008
1596103200000|2020-07-30 10:00:00|370.3|369|370.3|369|371.5|370.3|369|367.8|1362
1596106800000|2020-07-30 11:00:00|370|368.8|370.3|369|371|369.8|369|367.8|1303
1596110400000|2020-07-30 12:00:00|370|368.8|368.3|367|370.3|369|368.3|367|1537
1596114000000|2020-07-30 13:00:00|368|366.8|363.3|362|368|366.8|363.3|362|8021
1596117600000|2020-07-30 14:00:00|363|361.8|360.3|359|363|361.8|349.8|348.5|17433
1596121200000|2020-07-30 15:00:00|360|358.8|361|359.8|363.5|362.3|359|357.8|6225
1596124800000|2020-07-30 16:00:00|361.3|360|363.3|362|364.8|363.5|359.8|358.5|1886
1596128400000|2020-07-30 17:00:00|363.5|361.8|361|359.8|364.8|363.5|361|359.8|2251
1596132000000|2020-07-30 18:00:00|361.3|359.5|364.3|363|366|364.8|361|359.5|1462
1596135600000|2020-07-30 19:00:00|364|362.8|364.5|363|364.8|363.5|363.8|362.5|221
1596139200000|2020-07-30 20:00:00|364.8|363.3|365.3|363.8|366.3|365|364.3|362.8|146
1596142800000|2020-07-30 21:00:00|365.5|364|365.5|363.8|365.5|364.3|365.3|363.8|16
1596157200000|2020-07-31 01:00:00|364.5|363.3|365.3|363.8|365.5|364.3|364.5|363.3|128
1596160800000|2020-07-31 02:00:00|365|364|364.3|362.5|365.5|364|364|362.5|26
1596164400000|2020-07-31 03:00:00|364|362.8|365|363.5|365.3|364|363.3|361.8|48
1596168000000|2020-07-31 04:00:00|365.3|363.8|364.5|363|365.3|364|364|362.8|118
1596171600000|2020-07-31 05:00:00|364.8|363.3|364.5|363.3|365.3|363.8|363.8|362.3|25
1596175200000|2020-07-31 06:00:00|364.3|363|365.5|364.3|365.8|364.5|364.3|362.8|873
1596178800000|2020-07-31 07:00:00|365.8|364.5|367|365.8|367.3|366|363.8|362.5|1056
1596182400000|2020-07-31 08:00:00|366.8|365.5|366.3|365|368|366.8|365.3|364|2107
1596186000000|2020-07-31 09:00:00|366|364.8|366.3|365|368.3|367|365.5|364.3|2312
1596189600000|2020-07-31 10:00:00|366.5|365.3|366.5|365.3|367.3|366|365.8|364.5|1344
1596193200000|2020-07-31 11:00:00|366.8|365.5|366.8|365.5|367.3|366|365.8|364.5|663
1596196800000|2020-07-31 12:00:00|367|365.8|367.3|366|367.3|366|366|364.5|1948
1596200400000|2020-07-31 13:00:00|367.5|366.3|364.3|363|367.5|366.3|363.8|362.5|2278
1596204000000|2020-07-31 14:00:00|364|362.8|364.5|363|365|363.8|363.3|362|2011
1596207600000|2020-07-31 15:00:00|364.8|363.3|365|363.8|366|364.8|364|362.8|5787
1596211200000|2020-07-31 16:00:00|364.8|363.5|363.8|362.5|365|363.8|363.5|362.3|1556
1596214800000|2020-07-31 17:00:00|364|362.8|367|365.8|367.3|366|364|362.5|1606
1596218400000|2020-07-31 18:00:00|367.3|366|365.8|364.3|367.3|366|364.3|363|585
1596222000000|2020-07-31 19:00:00|365.5|364|366.8|365.3|366.8|365.5|365.3|363.8|29
1596225600000|2020-07-31 20:00:00|366.5|365.5|367.3|365.3|367.3|366|366.5|365|122
1596416400000|2020-08-03 01:00:00|364.8|363.3|364.3|362.8|364.8|363.5|363.8|362.3|0
1596420000000|2020-08-03 02:00:00|364|362.5|364.5|363|364.5|363.3|363.5|362.3|6
1596423600000|2020-08-03 03:00:00|364.3|363.3|364.8|363.5|365|363.8|364.3|363|10
1596427200000|2020-08-03 04:00:00|364.5|363.3|365.5|364|365.5|364|364.5|363.3|2
1596430800000|2020-08-03 05:00:00|365.3|364.3|365.5|364|366.3|364.8|365|363.8|34
1596434400000|2020-08-03 06:00:00|365.3|364.3|364.3|363|365.5|364.3|364|362.8|186
1596438000000|2020-08-03 07:00:00|364|362.8|364.5|363.3|364.5|363.3|361|359.8|1154
1596441600000|2020-08-03 08:00:00|364.8|363.5|364.3|363|365.5|364.3|362.8|361.5|2211
1596445200000|2020-08-03 09:00:00|364.5|363.3|365.5|364.3|365.5|364.3|363.5|362|798
1596448800000|2020-08-03 10:00:00|365.3|364|364.3|363|365.5|364.3|364|362.8|688
1596452400000|2020-08-03 11:00:00|364|362.8|365|363.8|365.3|364|363.8|362.5|750
1596456000000|2020-08-03 12:00:00|365.3|364|366.5|365.3|366.5|365.3|364.8|363.5|4981
1596459600000|2020-08-03 13:00:00|366.3|365|366|364.8|369|367.8|365.5|364.3|1919
1596463200000|2020-08-03 14:00:00|366.3|365|370|368.8|370.3|369|365.8|364.5|2718
1596466800000|2020-08-03 15:00:00|369.8|368.5|369.3|368|371.5|370.3|368.5|367.3|8075
1596470400000|2020-08-03 16:00:00|369.5|368.3|369.8|368.5|370.3|368.8|367.3|366|7881
1596474000000|2020-08-03 17:00:00|370|368.3|370|368.5|370.5|369.3|369|367.5|413
1596477600000|2020-08-03 18:00:00|370.3|368.8|368.5|367.3|370.3|369|368.3|367|957
1596481200000|2020-08-03 19:00:00|368.8|367.5|367.8|366.5|368.8|367.5|367.3|366|68
1596484800000|2020-08-03 20:00:00|368|366.3|368|366.5|368|366.8|367.5|366|172
1596488400000|2020-08-03 21:00:00|368.3|366.3|368|366.3|368.3|366.8|368|366.3|0
1596502800000|2020-08-04 01:00:00|367.5|366|367.5|366.3|368.3|367|367.5|366|4
1596506400000|2020-08-04 02:00:00|367.3|366|367.3|365.8|368|366.5|367|365.8|15
1596510000000|2020-08-04 03:00:00|367.5|366|367.3|366|367.8|366.3|367.3|365.8|91
1596513600000|2020-08-04 04:00:00|367.5|366.3|367.8|366.3|367.8|366.5|367.5|366|1
1596517200000|2020-08-04 05:00:00|367.5|366.5|366.8|365.3|367.8|366.5|366.8|365.3|38
1596520800000|2020-08-04 06:00:00|367|365.5|369|367.8|369.5|368.3|366.8|365.3|652
1596524400000|2020-08-04 07:00:00|368.8|367.5|366.3|365|369.8|368.5|366.3|365|1552
1596528000000|2020-08-04 08:00:00|366|364.8|364.8|363.5|366.5|365|364.3|363|4187
1596531600000|2020-08-04 09:00:00|364.5|363.3|364|362.8|364.8|363.5|363.3|362|1263
1596535200000|2020-08-04 10:00:00|364.3|363|364|362.5|364.5|363.3|363.5|362.3|841
1596538800000|2020-08-04 11:00:00|363.8|362.8|364|362.8|364.3|363|363.3|361.8|2077
1596542400000|2020-08-04 12:00:00|364.3|363|364.3|363|365|363.8|363.5|362.3|877
1596546000000|2020-08-04 13:00:00|364|362.8|366.8|365.5|367|365.8|363.5|362.3|2178
1596549600000|2020-08-04 14:00:00|367|365.8|370|368.8|371.8|370.5|366|364.8|3715
1596553200000|2020-08-04 15:00:00|370.3|369|373.8|372.5|374.3|372.8|369.3|368|6411
1596556800000|2020-08-04 16:00:00|374|372.8|375|373.8|375.8|374.5|373.3|372|2448
1596560400000|2020-08-04 17:00:00|374.8|373.5|377.8|376.5|379.3|378|374.8|373.5|6010
1596564000000|2020-08-04 18:00:00|378|376.8|375|373.8|378.8|377.5|374.3|373|1098
1596567600000|2020-08-04 19:00:00|375.3|374|375|373.8|375.3|374|373.8|372.3|482
1596571200000|2020-08-04 20:00:00|374.8|373.5|374.8|372.3|375|373.8|373.8|372.3|239
1596574800000|2020-08-04 21:00:00|375|372.5|374.8|372|375|372.8|374.3|372|2
1596589200000|2020-08-05 01:00:00|374.5|373.3|374.8|373.3|375.3|374|373.8|372.5|828
1596592800000|2020-08-05 02:00:00|374.5|373.5|375.3|374|375.3|374|374.3|372.8|103
1596596400000|2020-08-05 03:00:00|375|373.8|374.8|373.3|375.3|374|374.5|373|7
1596600000000|2020-08-05 04:00:00|374.5|373|374.5|373|374.5|373.3|374.5|373|2
1596603600000|2020-08-05 05:00:00|374.3|372.8|374.5|373|375|373.8|374|372.8|421
1596607200000|2020-08-05 06:00:00|374.3|373.3|377|375.8|377|375.8|374.3|373.3|582
1596610800000|2020-08-05 07:00:00|377.3|375.5|377.8|376.3|379.5|378.3|377|375.5|1350
1596614400000|2020-08-05 08:00:00|378|376.5|380.3|379|382|380.5|377|375.8|4971
1596618000000|2020-08-05 09:00:00|380|378.8|383|381.8|384.3|383|380|378.8|5012
1596621600000|2020-08-05 10:00:00|382.8|381.5|383.3|382|384.5|383.3|382.3|381|781
1596625200000|2020-08-05 11:00:00|383.5|382.3|389.5|388.3|389.8|388.5|383.3|382|1580
1596628800000|2020-08-05 12:00:00|389.8|388.5|387.5|386.3|389.8|388.5|386.3|385|2425
1596632400000|2020-08-05 13:00:00|387.3|386|389.3|388|390|388.5|386.8|385.5|3217
1596636000000|2020-08-05 14:00:00|389.5|388.3|388.5|387.3|389.5|388.3|385|383.8|4861
1596639600000|2020-08-05 15:00:00|388.8|387.5|386.5|385.3|389.5|388.3|386|384.8|8635
1596643200000|2020-08-05 16:00:00|386.3|385|382.5|381.3|386.3|385|381.8|380.3|4828
1596646800000|2020-08-05 17:00:00|382.3|381|378|376.8|382.5|381.3|377|375.8|975
1596650400000|2020-08-05 18:00:00|377.8|376.5|379|377.8|379|377.8|377.3|376|400
1596654000000|2020-08-05 19:00:00|378.8|377.5|378.3|376.8|379|377.8|378|376.5|259
1596657600000|2020-08-05 20:00:00|378.5|377|378.5|377|378.8|377.3|378.3|376.8|61
1596661200000|2020-08-05 21:00:00|378.3|376.8|379.8|377.3|379.8|377.8|378.3|376.8|22
1596675600000|2020-08-06 01:00:00|378.5|377.5|378.5|377|379.3|377.8|377.8|376.5|69
1596679200000|2020-08-06 02:00:00|378.3|376.8|377.5|376.3|378.5|377|377.5|376|12
1596682800000|2020-08-06 03:00:00|377.8|376|378.3|376.8|378.5|377|377.5|376|9
1596686400000|2020-08-06 04:00:00|378|377|378.5|377.3|378.8|377.5|378|376.8|14
1596690000000|2020-08-06 05:00:00|378.3|377|380|378.8|380.3|379|378|376.8|45
1596693600000|2020-08-06 06:00:00|380.3|378.5|379|377.8|380.3|378.8|378.8|377.3|152
1596697200000|2020-08-06 07:00:00|379.3|377.5|377|375.8|379.3|378|376.8|375.3|790
1596700800000|2020-08-06 08:00:00|377.3|376|376.3|375|377.3|376|374.5|373.3|1344
1596704400000|2020-08-06 09:00:00|376.5|374.8|377.3|375.8|377.5|376.3|375.8|374.5|1320
1596708000000|2020-08-06 10:00:00|377|375.5|376|374.8|377.3|376|375.5|374|558
1596711600000|2020-08-06 11:00:00|375.8|374.5|377.3|376|377.5|376|375.5|374|583
1596715200000|2020-08-06 12:00:00|377|375.8|379|377.8|380|378.5|376.8|375.3|1177
1596718800000|2020-08-06 13:00:00|378.8|377.5|379.3|377.8|381|379.8|378.8|377.5|1728
1596722400000|2020-08-06 14:00:00|379|378|377.5|376.3|379.5|378.3|375|373.8|5824
1596726000000|2020-08-06 15:00:00|377.3|376|377.3|376|378|376.8|374.3|373|4099
1596729600000|2020-08-06 16:00:00|377.5|376.3|376.5|375|377.8|376.5|375.8|374.5|396
1596733200000|2020-08-06 17:00:00|376.3|375.3|374.8|373.3|376.3|375.3|374.3|373|220
1596736800000|2020-08-06 18:00:00|374.5|373.5|375.8|374.5|376.3|375|373.5|372|244
1596740400000|2020-08-06 19:00:00|376|374.3|375.3|373.8|376|374.5|374.5|373|27
1596744000000|2020-08-06 20:00:00|375|374|374.8|373.3|375.5|374.3|374.5|373.3|124
1596747600000|2020-08-06 21:00:00|375||374.8||375||374.8||0
1596762000000|2020-08-07 01:00:00|375.8|374.8|375.5|374|376.3|374.8|375|373.8|5
1596765600000|2020-08-07 02:00:00|375.8|374.3|374.8|373.3|375.8|374.3|373.5|372.3|4
1596769200000|2020-08-07 03:00:00|374.5|373|373.3|371.8|375|373.5|373|371.8|34
1596772800000|2020-08-07 04:00:00|373|371.5|373.3|372|373.5|372|372.8|371.5|3
1596776400000|2020-08-07 05:00:00|373|371.8|373.5|372.3|374|372.5|372.3|371|23
1596780000000|2020-08-07 06:00:00|373.8|372|372.8|371.3|374.5|373|372.5|371.3|211
1596783600000|2020-08-07 07:00:00|372.5|371.5|375.3|373.8|375.8|374.5|372.5|371.3|4507
1596787200000|2020-08-07 08:00:00|375|373.5|372|370.8|375|373.8|372|370.8|4534
1596790800000|2020-08-07 09:00:00|372.3|370.5|371|369.8|372.5|371|370|368.8|7777
1596794400000|2020-08-07 10:00:00|370.8|369.5|371|369.8|372.3|371|370.8|369.5|3759
1596798000000|2020-08-07 11:00:00|371.3|370|371.3|370|372.3|371|370.5|369.3|509
1596801600000|2020-08-07 12:00:00|371|369.8|373.5|372.3|375.5|374|370.8|369.5|1058
1596805200000|2020-08-07 13:00:00|373.3|372|371.5|370.3|373.8|372.5|370.5|369.3|776
1596808800000|2020-08-07 14:00:00|371.3|370|370.5|369.3|372.3|371|370.3|369|1571
1596812400000|2020-08-07 15:00:00|370.8|369.5|368.8|367.5|371|369.5|368.3|367|2937
1596816000000|2020-08-07 16:00:00|368.5|367.3|368|366.8|369|367.8|368|366.8|1159
1596819600000|2020-08-07 17:00:00|368.3|367|367.5|366.3|368.8|367.5|366.8|365.5|282
1596823200000|2020-08-07 18:00:00|367.3|366|367.8|366.5|368.8|367.5|366|364.8|747
1596826800000|2020-08-07 19:00:00|368|366.8|368.3|367|368.3|367|367.5|366|725
1596830400000|2020-08-07 20:00:00|368|366.8|368.3|366.5|368.3|367|367.8|366.5|176
1597021200000|2020-08-10 01:00:00|369.8|368.3|370|368.8|370.5|369|368.8|367.5|4
1597024800000|2020-08-10 02:00:00|370.3|368.5|370|368.8|370.5|369.3|369.8|368.5|37
1597028400000|2020-08-10 03:00:00|370.3|369|370.5|369.3|370.5|369.3|370|368.8|8
1597032000000|2020-08-10 04:00:00|370.8|369|370.5|369.3|371|369.5|370|368.5|118
1597035600000|2020-08-10 05:00:00|370.8|369|371.3|369.8|371.5|370|370.5|369|99
1597039200000|2020-08-10 06:00:00|371|369.5|369.5|368.3|371.3|370|369.3|368|553
1597042800000|2020-08-10 07:00:00|369.8|368|371|369.8|371|369.8|368.3|367|469
1597046400000|2020-08-10 08:00:00|371.3|370|371.8|370.5|372|370.8|370.3|369|872
1597050000000|2020-08-10 09:00:00|371.5|370.3|371.3|370|372|370.8|370.8|369.5|887
1597053600000|2020-08-10 10:00:00|371.5|370.3|370.5|369.3|371.5|370.3|370.5|369|420
1597057200000|2020-08-10 11:00:00|370.8|369.5|368.8|367.5|370.8|369.5|368.5|367.3|869
1597060800000|2020-08-10 12:00:00|369|367.8|369.8|368.5|370|368.8|369|367.5|1688
1597064400000|2020-08-10 13:00:00|369.5|368.3|371.3|370|373.3|372|369|367.8|3770
1597068000000|2020-08-10 14:00:00|371.5|370.3|370|368.8|371.8|370.5|369.8|368.5|1726
1597071600000|2020-08-10 15:00:00|370.3|368.5|371.3|370|371.3|370|367.8|366.5|5498
1597075200000|2020-08-10 16:00:00|371|369.8|372.3|370.8|373|371.5|370.8|369.5|1523
1597078800000|2020-08-10 17:00:00|372|371|372.5|371.3|372.8|371.5|370.8|369.5|290
1597082400000|2020-08-10 18:00:00|372.3|371|372|370.8|372.8|371.5|370.8|369.5|634
1597086000000|2020-08-10 19:00:00|371.8|370.5|371.8|370.3|372|370.8|371|369.8|72
1597089600000|2020-08-10 20:00:00|371.5|370.5|371|369.5|371.8|370.5|370.3|369|65
1597093200000|2020-08-10 21:00:00|371.3|369.3|371.5|369.5|371.8|370.3|371|369.3|29
1597107600000|2020-08-11 01:00:00|372|370.3|372.3|371|372.5|371.3|371.5|370|30
1597111200000|2020-08-11 02:00:00|372.5|371.3|372.5|371|372.8|371.3|372.3|371|120
1597114800000|2020-08-11 03:00:00|372.8|371.3|372.5|371.3|372.8|371.3|372.5|371|218
1597118400000|2020-08-11 04:00:00|372.8|371|372.3|371|372.8|371.5|372.3|371|12
1597122000000|2020-08-11 05:00:00|372.5|370.8|373.3|372|373.5|372|372.5|370.8|11
1597125600000|2020-08-11 06:00:00|373.5|372.3|372|370.8|374|372.8|371.3|369.8|113
1597129200000|2020-08-11 07:00:00|372.3|371|375|373.8|375.8|374.5|372|370.8|1336
1597132800000|2020-08-11 08:00:00|375.3|374|375.3|373.8|375.5|374.3|374|372.8|3196
1597136400000|2020-08-11 09:00:00|375|374|375.3|374|375.5|374.3|374.5|373.3|4314
1597140000000|2020-08-11 10:00:00|375|373.8|375|373.8|375.8|374.3|374.8|373.5|1109
1597143600000|2020-08-11 11:00:00|375.3|373.5|375|373.8|376|374.8|374.8|373.5|1942
1597147200000|2020-08-11 12:00:00|375.3|374|376.8|375.5|377.8|376.5|375|373.8|4573
1597150800000|2020-08-11 13:00:00|377|375.3|377.5|376.3|380|378.8|376.5|375.3|3495
1597154400000|2020-08-11 14:00:00|377.8|376.5|377.3|376|378.8|377.5|375.8|374.5|3719
1597158000000|2020-08-11 15:00:00|377.5|376.3|376.8|375.5|378|376.8|375.8|374.5|5020
1599559200000|2020-09-08 10:00:00|328.3|327|327|325.8|328.5|327.3|326.5|325.3|2340
1599562800000|2020-09-08 11:00:00|326.8|325.5|321.8|320.5|326.8|325.5|320.5|319.3|13272
1599566400000|2020-09-08 12:00:00|321.5|320.3|321|319.8|323.5|322.3|319.8|318.5|10668
1599570000000|2020-09-08 13:00:00|320.8|319.5|317.8|316.5|321|319.5|317|315.8|14702
1599573600000|2020-09-08 14:00:00|317.5|316.3|315.8|314.5|320.3|319|315.8|314.5|21283
1599577200000|2020-09-08 15:00:00|315.5|314.3|318.3|317|319|317.8|315.5|314.3|37348
1599580800000|2020-09-08 16:00:00|318.5|317.3|320.8|319.5|323.8|322.5|318.3|317|6940
1599584400000|2020-09-08 17:00:00|321|319.8|320.3|319|321|319.8|319.3|318|4195
1599588000000|2020-09-08 18:00:00|320.5|319.3|323|321.8|323.3|322|317.3|316|5594
1599591600000|2020-09-08 19:00:00|322.8|321.5|321.8|320.5|323.8|322.3|321.5|320.3|747
1599595200000|2020-09-08 20:00:00|322|320.8|322.3|321|323|321.5|321.5|320.3|1209
1599598800000|2020-09-08 21:00:00|322.8|320.5|321.5|319.5|322.8|320.8|320.8|319.3|193
1599613200000|2020-09-09 01:00:00|319.5|318|318.5|317.3|320|318.5|318|316.8|173
1599616800000|2020-09-09 02:00:00|318.3|317|318.5|317|319.8|318.5|318|316.8|327
1599620400000|2020-09-09 03:00:00|318.3|317.3|317.3|316|318.5|317.3|317|315.5|528
1599624000000|2020-09-09 04:00:00|317|315.8|318.8|317.5|319.5|318.3|316.5|315.3|596
1599627600000|2020-09-09 05:00:00|318.5|317.3|319.3|318|320.3|319|318.5|317.3|176
1599631200000|2020-09-09 06:00:00|319|317.8|318.3|317|319.5|318.3|317.5|316.3|1105
1599634800000|2020-09-09 07:00:00|318.5|317.3|325|323.8|325|323.8|318|316.8|4741
1599638400000|2020-09-09 08:00:00|325.3|324|325.3|324|326.8|325.5|323.5|322.3|15951
1599642000000|2020-09-09 09:00:00|325|323.8|324.3|323|326.8|325.5|324.3|323|15995
1599645600000|2020-09-09 10:00:00|324.5|323.3|324.3|323|325.3|324|324|322.8|3155
1599649200000|2020-09-09 11:00:00|324|322.8|325|323.8|325.8|324.5|322|320.8|7776
1599652800000|2020-09-09 12:00:00|324.8|323.5|322.5|321.3|325.3|324|322.5|321.3|4999
1599656400000|2020-09-09 13:00:00|322.3|321|322.3|321|323|321.8|320|318.8|9301
1599660000000|2020-09-09 14:00:00|322|320.8|320|318.8|322|320.8|318.3|317|19567
1599663600000|2020-09-09 15:00:00|320.3|319|326.5|325.3|328.3|327|320.3|319|17132
1599667200000|2020-09-09 16:00:00|326.8|325.5|330|328.8|331|329.8|326.5|325.3|10488
1599670800000|2020-09-09 17:00:00|329.8|328.5|329.3|328|330.3|329|328.8|327.5|2715
1599674400000|2020-09-09 18:00:00|329.5|328.3|328.5|327.3|330.3|329|328.5|327.3|2207
1599678000000|2020-09-09 19:00:00|328.8|327.5|328.5|327.3|329.3|327.8|328.5|327.3|1298
1599681600000|2020-09-09 20:00:00|328.8|327.5|327.3|325.8|328.8|327.5|326.3|325|863
1599685200000|2020-09-09 21:00:00|327.5|325.5|327.8|325.8|328|326.5|327|325.3|9
1599699600000|2020-09-10 01:00:00|328.3|326.8|328|326.8|328.3|327|327.3|326|394
1599703200000|2020-09-10 02:00:00|327.8|326.5|328|326.5|328|326.8|327.3|325.8|937
1599706800000|2020-09-10 03:00:00|327.8|326.8|327.5|326.3|328|326.8|327.5|326|394
1599710400000|2020-09-10 04:00:00|327.8|326.5|327.8|326.5|328|326.8|327.3|326|204
1599714000000|2020-09-10 05:00:00|328|326.8|328.3|327|329.3|328|327.8|326.5|417
1599717600000|2020-09-10 06:00:00|328|326.8|328|326.8|329.5|328.3|327.8|326.5|874
1599721200000|2020-09-10 07:00:00|327.8|326.5|324.8|323.5|328|326.8|324|322.8|4326
1599724800000|2020-09-10 08:00:00|324.5|323.3|323.8|322.5|325.3|324|323.5|322.3|6215
1599728400000|2020-09-10 09:00:00|324|322.8|321.3|320|325.5|324.3|321|319.8|21465
1599732000000|2020-09-10 10:00:00|321.5|320.3|320.8|319.5|322.3|321|320.3|319|8516
1599735600000|2020-09-10 11:00:00|320.5|319.3|321|319.8|322.3|321|320.5|319.3|4468
1599739200000|2020-09-10 12:00:00|320.8|319.5|321|319.8|322.5|321.3|319.5|318.3|7547
1599742800000|2020-09-10 13:00:00|320.8|319.5|323|321.8|325|323.8|320.3|319|6910
1599746400000|2020-09-10 14:00:00|323.3|322|324.3|323|325|323.8|322.3|321|8168
1599750000000|2020-09-10 15:00:00|324|322.8|323.5|322.3|326|324.8|322|320.8|15685
1599753600000|2020-09-10 16:00:00|323.8|322.5|323.3|322|324.5|323.3|321.8|320.5|8038
1599757200000|2020-09-10 17:00:00|323.5|322.3|321.8|320.5|324.3|323|321.5|320.3|1914
1599760800000|2020-09-10 18:00:00|322|320.8|320|318.8|322.5|321|319.8|318.5|5193
1599764400000|2020-09-10 19:00:00|320.3|319|319.3|318|320.3|319|318.5|317.3|1344
1599768000000|2020-09-10 20:00:00|319.5|318.3|319.5|318.3|319.8|318.5|319.3|318|800
1599771600000|2020-09-10 21:00:00|319.8||319.5||319.8||319.5||115
1599786000000|2020-09-11 01:00:00|321.3|319.8|320.5|319.3|321.3|320|320|318.8|98
1599789600000|2020-09-11 02:00:00|320.8|319|320|318.8|321|319.8|319.8|318.5|120
1599793200000|2020-09-11 03:00:00|319.8|318.5|319.8|318.5|320|318.8|319.5|318.3|648
1599796800000|2020-09-11 04:00:00|320|318.8|320.3|319|320.8|319.5|319.8|318.5|273
1599800400000|2020-09-11 05:00:00|320.5|319.3|320.8|319.5|321.3|320|320.3|319|347
1599804000000|2020-09-11 06:00:00|320.5|319.3|320|318.8|321.3|320|320|318.8|791
1599807600000|2020-09-11 07:00:00|319.8|318.5|319.8|318.5|322.5|321.3|319|317.8|4419
1599811200000|2020-09-11 08:00:00|320|318.8|322|320.8|322.5|321.3|319.5|318.3|10615
1599814800000|2020-09-11 09:00:00|322.3|321|321.5|320.3|322.3|321|321.3|320|3611
1599818400000|2020-09-11 10:00:00|321.3|320|322.3|321|322.5|321.3|321|319.8|5472
1599822000000|2020-09-11 11:00:00|322|320.8|321.8|320.5|324.5|323.3|321.5|320.3|8793
1599825600000|2020-09-11 12:00:00|322|320.8|318.8|317.5|322.3|321|318.8|317.5|3092
1599829200000|2020-09-11 13:00:00|318.5|317.3|321.8|320.5|323.3|322|318.3|317|6295
1599832800000|2020-09-11 14:00:00|321.5|320.3|325.5|324.3|326|324.8|321.5|320.3|6861
1599836400000|2020-09-11 15:00:00|325.8|324.5|324.8|323.3|327.3|326|323.5|322.3|19428
1599840000000|2020-09-11 16:00:00|324.5|323.5|325|323.8|326.3|325|324.5|323.3|2803
1599843600000|2020-09-11 17:00:00|325.3|323.5|322.5|321|325.5|324.3|322.3|321|1158
1599847200000|2020-09-11 18:00:00|322.3|321.3|323.3|322|324|322.8|322.3|321|2219
1599850800000|2020-09-11 19:00:00|323|321.8|324.3|323|324.8|323.5|322.5|321.3|291
1599854400000|2020-09-11 20:00:00|324|322.8|323.8|322|324.3|323|322.8|321.5|324
1600045200000|2020-09-14 01:00:00|323|321.8|324.5|323|324.5|323.3|322.8|321.5|170
1600048800000|2020-09-14 02:00:00|324.3|323.3|325.3|324|325.5|324.3|324.3|323|418
1600052400000|2020-09-14 03:00:00|325.5|324.3|325.3|324|326.3|325|325|323.8|260
1600056000000|2020-09-14 04:00:00|325|323.8|325|323.8|325.3|324|325|323.5|146
1600059600000|2020-09-14 05:00:00|324.8|323.5|324.5|323.3|324.8|323.5|324.3|323|189
1600063200000|2020-09-14 06:00:00|324.8|323.5|323.8|322.5|324.8|323.5|323.3|322|891
1600066800000|2020-09-14 07:00:00|323.5|322.3|322.5|321.3|325.3|324|322.5|321.3|2616
1600070400000|2020-09-14 08:00:00|322.8|321.5|321.3|320|323|321.8|320.3|318.8|7354
1600074000000|2020-09-14 09:00:00|321|319.8|320.3|319|321.5|320.3|320|318.8|2977
1600077600000|2020-09-14 10:00:00|320|318.8|321.8|320.5|322|320.8|320|318.8|1195
1600081200000|2020-09-14 11:00:00|322|320.8|323.3|322|323.8|322.5|322|320.8|2084
1600084800000|2020-09-14 12:00:00|323|321.8|320.3|319|323|321.8|320|318.8|3330
1600088400000|2020-09-14 13:00:00|320|318.8|321.5|320.3|322.3|321|318.8|317.5|9855
1600092000000|2020-09-14 14:00:00|321.8|320.5|321.5|320.3|323.3|322|320.8|319.5|5900
1600095600000|2020-09-14 15:00:00|321.3|320|320.8|319.5|322.5|321.3|320|318.8|11152
1600099200000|2020-09-14 16:00:00|321|319.8|321.5|320.3|322|320.8|320.5|319.3|2366
1600102800000|2020-09-14 17:00:00|321.8|320.5|322.3|321|323.5|322.3|321.5|320.3|4015
1600106400000|2020-09-14 18:00:00|322|320.8|321|319.8|322.8|321.5|320.8|319.5|2354
1600110000000|2020-09-14 19:00:00|321.3|319.5|321.5|320.3|321.8|320.5|320.8|319.5|296
1600113600000|2020-09-14 20:00:00|321.8|320.5|321.3|320|321.8|320.5|321.3|319.8|242
1600117200000|2020-09-14 21:00:00|321.5|319.8|322.5|320.5|322.5|321|321.3|319.8|18
1600131600000|2020-09-15 01:00:00|321|319.8|321.5|320.3|321.5|320.3|320.8|319.5|79
1600135200000|2020-09-15 02:00:00|321.8|320.5|320.8|319.5|321.8|320.5|320.8|319.5|96
1600138800000|2020-09-15 03:00:00|321|319.8|321|319.5|321.3|320|320.8|319.5|649
1600142400000|2020-09-15 04:00:00|320.8|319.8|321|319.8|321|319.8|320.8|319.3|94
1600146000000|2020-09-15 05:00:00|320.8|319.5|320.3|319|320.8|319.8|320|318.8|261
1600149600000|2020-09-15 06:00:00|320|318.8|320.5|319.3|321|319.8|320|318.8|4014
1600153200000|2020-09-15 07:00:00|320.8|319.5|319|317.8|321|319.8|317.5|316.3|14648
1600156800000|2020-09-15 08:00:00|318.8|317.5|319.5|318.3|321.3|320|318.3|317|10882
1600160400000|2020-09-15 09:00:00|319.8|318.5|322.5|321.3|323|321.8|319.5|318.3|4887
1600164000000|2020-09-15 10:00:00|322.3|321|322.5|321.3|322.8|321.5|321.5|320.3|3659
1600167600000|2020-09-15 11:00:00|322.3|321|320.8|319.5|322.3|321|320.3|319|5504
1600171200000|2020-09-15 12:00:00|320.5|319.3|319.5|318.3|321.3|320|319.5|318.3|4187
1600174800000|2020-09-15 13:00:00|319.3|318|319.8|318.5|321.3|320|318|316.8|6662
1600178400000|2020-09-15 14:00:00|319.5|318.3|319.5|318.3|320.8|319.5|318.8|317.5|7657
1600182000000|2020-09-15 15:00:00|319.3|318|320|318.8|324.5|323.3|319.3|318|15993
1600185600000|2020-09-15 16:00:00|319.8|318.5|322|320.8|322.5|321.3|319.8|318.5|5191
1600189200000|2020-09-15 17:00:00|322.3|321|323|321.8|324|322.8|321.8|320.5|2571
1600192800000|2020-09-15 18:00:00|322.8|321.5|323.5|322.3|323.8|322.5|321.8|320.5|2166
1600196400000|2020-09-15 19:00:00|323.3|322|322.5|321.3|323.5|322.3|321.8|320.5|231
1600200000000|2020-09-15 20:00:00|322.8|321.5|323|321.5|323.5|322.3|322.5|321.3|3504
1600203600000|2020-09-15 21:00:00|322.8|321.8|323.5|322|323.5|322.3|322.8|321.8|51
1600218000000|2020-09-16 01:00:00|322.8|321.3|325|323.8|325.3|324|322|320.8|573
1600221600000|2020-09-16 02:00:00|324.8|323.5|324.5|323.3|325|323.8|324|322.8|368
1600225200000|2020-09-16 03:00:00|324.8|323.5|325.5|324.3|325.8|324.5|324.5|323.3|393
1600228800000|2020-09-16 04:00:00|325.8|324.5|325.3|324|326|324.8|325.3|324|81
1600232400000|2020-09-16 05:00:00|325.5|324.3|325|323.8|325.5|324.3|325|323.5|226
1600236000000|2020-09-16 06:00:00|325.3|324|327|325.8|327.3|326|324.5|323.3|1368
1600239600000|2020-09-16 07:00:00|326.8|325.5|327.5|326.3|328.3|327|326.5|325.3|6840
1600243200000|2020-09-16 08:00:00|327.3|326|326|324.8|329|327.8|326|324.8|9107
1600246800000|2020-09-16 09:00:00|326.3|325|326.5|325.3|327|325.8|325.8|324.5|13304
1600250400000|2020-09-16 10:00:00|326.8|325.5|326.8|325.5|327.5|326.3|326|324.8|3087
1600254000000|2020-09-16 11:00:00|326.5|325.3|327.3|326|327.8|326.5|326.5|325.3|1711
1600257600000|2020-09-16 12:00:00|327|325.8|326|324.8|327.5|326.3|325.3|324|3769
1600261200000|2020-09-16 13:00:00|325.8|324.5|325|323.8|327.3|326|324.3|323|12987
1600264800000|2020-09-16 14:00:00|325.3|324|324.8|323.5|327.8|326.5|322.8|321.5|19288
1600268400000|2020-09-16 15:00:00|325|323.8|326.5|325.3|327|325.8|325|323.8|13633
1600272000000|2020-09-16 16:00:00|326.8|325.5|327.5|326.3|328|326.8|326.8|325.5|3063
1600275600000|2020-09-16 17:00:00|327.8|326.5|327.3|326|327.8|326.5|326.3|325|1875
1600279200000|2020-09-16 18:00:00|327.5|326.3|327.5|326.3|329|327.8|327|325.8|4998
1600282800000|2020-09-16 19:00:00|327.8|326.5|328.3|326.8|328.5|327.3|327.5|326.3|624
1600286400000|2020-09-16 20:00:00|328|327|327.8|326.5|328.8|327.5|327.5|326.3|450
1600290000000|2020-09-16 21:00:00|328|326.8|329|326.8|329|327|327.8|326.5|40
1600304400000|2020-09-17 01:00:00|326.8|325.3|325.5|324.3|328|326.8|325|323.8|218
1600308000000|2020-09-17 02:00:00|325.8|324|325.5|324.3|326.5|325.3|325|323.8|313
1600311600000|2020-09-17 03:00:00|325.8|324.5|324.5|323.3|325.8|324.5|323.8|322.5|333
1600315200000|2020-09-17 04:00:00|324.8|323.5|323.3|321.8|324.8|323.5|323|321.8|1079
1600318800000|2020-09-17 05:00:00|323|322|323.8|322.5|324.8|323.5|323|321.8|159
1600322400000|2020-09-17 06:00:00|323.5|322.3|322.5|321.3|323.5|322.3|322|320.8|3037
1600326000000|2020-09-17 07:00:00|322.8|321.5|323.8|322.5|325.3|324|322.3|321|2372
1600329600000|2020-09-17 08:00:00|324|322.8|324.8|323.5|326|324.8|324|322.8|6119
1600333200000|2020-09-17 09:00:00|325|323.8|328.5|327.3|328.5|327.3|325|323.8|8340
1600336800000|2020-09-17 10:00:00|328.3|327|330|328.8|330.3|329|327.5|326.3|3889
1600340400000|2020-09-17 11:00:00|329.8|328.5|332|330.8|333.5|332.3|329.8|328.5|9847
1600344000000|2020-09-17 12:00:00|332.3|331|329.3|328|332.3|331|329|327.8|3407
1600347600000|2020-09-17 13:00:00|329.5|328.3|333|331.8|333.3|332|329|327.5|3922
1600351200000|2020-09-17 14:00:00|333.3|332|338.5|337.3|340|338.8|333.3|332|13268
1600354800000|2020-09-17 15:00:00|338.8|337.5|340.8|339.5|341.8|340.5|338.5|337|12079
1600358400000|2020-09-17 16:00:00|341|339.8|341.3|340|341.5|340.3|339.5|338.3|4603
1600362000000|2020-09-17 17:00:00|341.5|340.3|341.5|340.3|342.3|341|341.3|340|2552
1600365600000|2020-09-17 18:00:00|341.8|340.5|341|339.8|342.3|341|340.8|339.5|2295
1600369200000|2020-09-17 19:00:00|340.8|339.5|341.3|340|341.8|340.5|340.5|339.3|404
1600372800000|2020-09-17 20:00:00|341.5|340.3|341.5|340|342.3|341|341.3|340|372
1600376400000|2020-09-17 21:00:00|341.3|339.5|341.5|339.3|341.5|339.5|341.3|339|21
1600390800000|2020-09-18 01:00:00|340.3|338.8|341.3|340|341.5|340|339.5|338.3|350
1600394400000|2020-09-18 02:00:00|341.5|340.3|341.8|340.5|341.8|340.5|341|339.8|660
1600398000000|2020-09-18 03:00:00|342|340.8|342.8|341.5|343.3|342|341.8|340.5|458
1600401600000|2020-09-18 04:00:00|342.5|341.3|343.5|342|343.5|342.3|342.5|341.3|151
1600405200000|2020-09-18 05:00:00|343.3|342.3|343|341.8|343.8|342.5|342.5|341|378
1600408800000|2020-09-18 06:00:00|343.3|342|344.3|343|344.3|343|342.3|341|1510
1600412400000|2020-09-18 07:00:00|344.5|343.3|342|340.8|345.3|344|342|340.8|4708
1600416000000|2020-09-18 08:00:00|341.8|340.5|338.8|337.5|342.5|341.3|338.8|337.5|6766
1600419600000|2020-09-18 09:00:00|339|337.8|340.8|339.5|341.8|340.5|338.5|337.3|3771
1600423200000|2020-09-18 10:00:00|340.5|339.3|341|339.5|342.5|341.3|340.5|339.3|4881
1600426800000|2020-09-18 11:00:00|340.8|339.8|339|337.8|341|339.8|337.8|336.5|4589
1600430400000|2020-09-18 12:00:00|339.3|338|340.5|339.3|340.8|339.5|336.8|335.5|8780
1600434000000|2020-09-18 13:00:00|340.8|339.5|340|338.8|342|340.8|338.8|337.5|8661
1600437600000|2020-09-18 14:00:00|340.3|339|341.8|340.5|342.5|341.3|339.5|338.3|10753
1600441200000|2020-09-18 15:00:00|341.5|340.3|339.5|338.3|341.8|340.5|339.3|338|15285
1600444800000|2020-09-18 16:00:00|339.3|338|339.5|338.3|339.8|338.5|338.5|337.3|3954
1600448400000|2020-09-18 17:00:00|339.8|338.5|338.3|337|339.8|338.5|336.5|335.3|4082
1600452000000|2020-09-18 18:00:00|338|336.8|338.5|337.3|339.5|338.3|337.8|336.5|3805
1600455600000|2020-09-18 19:00:00|338.8|337.5|337.8|336.5|338.8|337.5|337.8|336.5|213
1600459200000|2020-09-18 20:00:00|338|336.8|339|337|339.3|338|337.5|336.3|275
1600650000000|2020-09-21 01:00:00|337.8|336.5|338.3|337|339.8|338.5|337|335.8|132
1600653600000|2020-09-21 02:00:00|338.5|337.3|339.5|338.3|341|339.5|338.5|337.3|295
1600657200000|2020-09-21 03:00:00|339.8|338.5|339.5|338|339.8|338.5|338.8|337.5|67
1600660800000|2020-09-21 04:00:00|339.3|338.3|338.3|337|339.5|338.3|338.3|337|34
1600664400000|2020-09-21 05:00:00|338|336.8|337.5|336|338.3|337|337.3|336|74
1600668000000|2020-09-21 06:00:00|337.8|336.3|334.5|333.3|337.8|336.5|334.5|333.3|924
1600671600000|2020-09-21 07:00:00|334.8|333.5|331.8|330.5|335.3|334|331.3|330|3733
1600675200000|2020-09-21 08:00:00|331.5|330.3|329.3|328|331.8|330.5|328.3|327|10746
1600678800000|2020-09-21 09:00:00|329.5|328.3|330.3|329|332.3|331|329.5|328.3|4685
1600682400000|2020-09-21 10:00:00|330.5|329.3|330.3|329|331|329.8|329.3|327.8|1545
1600686000000|2020-09-21 11:00:00|330.5|329.3|331.5|330.3|332|330.8|330.5|329.3|4812
1600689600000|2020-09-21 12:00:00|331.3|330|331.3|330|331.3|330|329.5|328.3|4753
1600693200000|2020-09-21 13:00:00|331.5|330.3|328.8|327.5|333.3|332|328|326.8|14094
1600696800000|2020-09-21 14:00:00|328.5|327.3|324.5|323.3|328.8|327.5|323.3|322|19488
1600700400000|2020-09-21 15:00:00|324.3|323|324.8|323.5|325|323.8|320.8|319.5|11544
1600704000000|2020-09-21 16:00:00|324.5|323.3|324.3|323|325.3|324|323|321.8|4809
1600707600000|2020-09-21 17:00:00|324.5|323.3|322.8|321.5|324.5|323.3|322.3|321|1047
1600711200000|2020-09-21 18:00:00|323|321.8|323.5|322.3|324.3|323|321.5|320.3|2217
1600714800000|2020-09-21 19:00:00|323.8|322.5|324.5|323.3|324.8|323.5|323.5|322.3|853
1600718400000|2020-09-21 20:00:00|324.3|323|323.5|322|324.5|323.3|323|321.8|4166
1600722000000|2020-09-21 21:00:00|324|321.8|324.3|322|324.3|322.3|324|321.5|3
1600736400000|2020-09-22 01:00:00|324|322.8|323.3|322|325|323.5|322.3|320.8|233
1600740000000|2020-09-22 02:00:00|323.5|322.3|323|321.8|324|322.8|322.5|321|94
1600743600000|2020-09-22 03:00:00|322.8|321.5|322.8|321.5|323.3|322|322.3|321|99
1600747200000|2020-09-22 04:00:00|322.5|321.3|322.8|321.5|323|321.8|322.5|321|29
1600750800000|2020-09-22 05:00:00|322.5|321.3|321|319.8|322.5|321.3|320.8|319.5|233
1600754400000|2020-09-22 06:00:00|321.3|320|322|320.8|322.5|321.3|320.8|319.5|810
1600758000000|2020-09-22 07:00:00|321.8|320.5|323|321.8|323.3|322|321|319.8|3932
1600761600000|2020-09-22 08:00:00|323.3|322|326.8|325.5|326.8|325.5|323.3|322|9638
1600765200000|2020-09-22 09:00:00|326.5|325.3|326.8|325.5|327.8|326.5|325.3|324|2770
1600768800000|2020-09-22 10:00:00|327|325.8|325.8|324.5|327|325.8|325.3|324|1068
1600772400000|2020-09-22 11:00:00|325.5|324.3|324|322.8|327|325.8|323.8|322.5|2988
1600776000000|2020-09-22 12:00:00|324.3|323|324.3|323|325|323.8|322.8|321.5|3949
1600779600000|2020-09-22 13:00:00|324|322.8|322.8|321.5|326.3|325|322.5|321.3|6071
1600783200000|2020-09-22 14:00:00|322.5|321.3|321.8|320.5|325.8|324.5|321.8|320.5|13542
1600786800000|2020-09-22 15:00:00|322|320.8|322.5|321.3|323.5|322.3|321.8|320.5|7104
1600790400000|2020-09-22 16:00:00|322.3|321|319|317.8|323|321.8|318.5|317.3|2674
1600794000000|2020-09-22 17:00:00|319.3|318|321.5|320.3|321.5|320.3|318.5|317.3|3550
1600797600000|2020-09-22 18:00:00|321.8|320.5|320|318.8|322.5|321.3|320|318.8|1796
1600801200000|2020-09-22 19:00:00|319.8|318.5|320.5|319.3|321|319.8|319.8|318.5|386
1600804800000|2020-09-22 20:00:00|320.3|319|321.8|319.8|321.8|320.3|320.3|319|367
1600808400000|2020-09-22 21:00:00|321.5|320|322|319.8|322|320|321.5|319.8|10
1600822800000|2020-09-23 01:00:00|319.5|318|319|317.5|320|318.8|319|317.5|189
1600826400000|2020-09-23 02:00:00|318.8|317.8|318.5|317.3|319.5|318.3|317.8|316.5|168
1600830000000|2020-09-23 03:00:00|318.3|317|319|317.8|319.3|318|318|316.8|77
1600833600000|2020-09-23 04:00:00|319.3|318|318.8|317.5|319.5|318.3|318.8|317.5|68
1600837200000|2020-09-23 05:00:00|319|317.8|320.5|319.3|320.5|319.3|318.3|317|1284
1600840800000|2020-09-23 06:00:00|320.8|319.5|319.8|318.5|320.8|319.5|318.5|317.3|938
1600844400000|2020-09-23 07:00:00|319.5|318.3|322.3|321|322.3|321|318.3|317|2336
1600848000000|2020-09-23 08:00:00|322.5|321.3|322.5|321.3|323.3|322|321|319.8|11515
1600851600000|2020-09-23 09:00:00|322.8|321.5|323.5|322|324|322.8|321.5|320.3|8633
1600855200000|2020-09-23 10:00:00|323.3|322.3|322.8|321.5|323.5|322.3|322.3|321|670
1600858800000|2020-09-23 11:00:00|322.5|321.3|322.8|321.5|324|322.8|322|320.8|1169
1600862400000|2020-09-23 12:00:00|322.5|321.3|323.3|322|324.3|323|322.3|321|3791
1600866000000|2020-09-23 13:00:00|323|321.8|323.8|322.5|324.8|323.5|322.8|321.5|4218
1600869600000|2020-09-23 14:00:00|324|322.3|327.5|326.3|328.8|327.5|321.5|320.3|6817
1600873200000|2020-09-23 15:00:00|327.8|326.5|323|321.8|328|326.8|322.8|321.5|13038
1600876800000|2020-09-23 16:00:00|322.8|321.5|325.8|324.5|330|328.5|322.5|321.3|7854
1600880400000|2020-09-23 17:00:00|326|324.8|324.5|323.3|326.8|325.5|324|322.8|1285
1600884000000|2020-09-23 18:00:00|324.3|323|323.3|321.8|324.8|323.5|322.8|321.5|2160
1600887600000|2020-09-23 19:00:00|323.5|322|321.8|320.5|323.5|322.3|321.5|320.3|355
1600891200000|2020-09-23 20:00:00|322|320.8|322|320.8|322.5|321.3|321.3|320|275
1600894800000|2020-09-23 21:00:00|322.3|320.5|322.5|320.3|322.5|320.5|321.8|320.3|0
1600909200000|2020-09-24 01:00:00|323|321.8|321.5|320.3|323|321.8|321.3|320|47
1600912800000|2020-09-24 02:00:00|321.3|320|321.8|320.5|322.3|321|321.3|320|29
1600916400000|2020-09-24 03:00:00|321.5|320.3|321|319.8|322|320.8|321|319.8|26
1600920000000|2020-09-24 04:00:00|320.8|319.5|320.8|319.5|321.3|320|320.3|319|146
1600923600000|2020-09-24 05:00:00|321|319.8|323|321.8|323.3|322|320.8|319.3|378
1600927200000|2020-09-24 06:00:00|323.3|322|321.5|320.3|323.8|322.3|320.8|319.5|570
1600930800000|2020-09-24 07:00:00|321.8|320.5|321.8|320.5|322.3|321|320|318.8|2715
1600934400000|2020-09-24 08:00:00|321.5|320.3|322.3|321|322.3|321|320.3|319|9325
1600938000000|2020-09-24 09:00:00|322|320.8|323.3|322|324.3|323|322|320.8|4697
1600941600000|2020-09-24 10:00:00|323|321.8|323.3|321.8|324|322.8|322.8|321.5|1756
1600945200000|2020-09-24 11:00:00|323|322|323|321.8|323.5|322.3|322|320.8|6272
1600948800000|2020-09-24 12:00:00|322.8|321.5|320.8|319.5|323|321.8|320.8|319.5|4736
1600952400000|2020-09-24 13:00:00|321|319.8|321.5|320.3|323.8|322.5|320.8|319.5|5851
1600956000000|2020-09-24 14:00:00|321.8|320.5|321.8|320.5|324|322.8|321.5|320.3|6455
1600959600000|2020-09-24 15:00:00|322|320.3|322.5|321|322.8|321.5|320.8|319.5|7973
1600963200000|2020-09-24 16:00:00|322.3|321.3|322|320.8|322.5|321.3|320.8|319.5|9739
1600966800000|2020-09-24 17:00:00|321.8|320.5|325.5|324.3|325.8|324.5|321.8|320.5|3970
1600970400000|2020-09-24 18:00:00|325.8|324.5|324.3|323|326.3|325|324.3|323|814
1600974000000|2020-09-24 19:00:00|324.5|323.3|325.3|324|325.5|324.3|324.3|323|216
1600977600000|2020-09-24 20:00:00|325|323.8|324.8|323.5|325.5|324.3|324.5|323.3|219
1600981200000|2020-09-24 21:00:00|325|323.3|325|322.8|325|323.8|324.8|322.8|4
1600995600000|2020-09-25 01:00:00|326.3|325.3|326.3|325|327|325.5|326|324.5|49
1600999200000|2020-09-25 02:00:00|326|324.8|327|325.8|327.3|325.8|326|324.8|53
1601002800000|2020-09-25 03:00:00|327.3|326|327|325.8|328|326.8|326.8|325.3|141
1601006400000|2020-09-25 04:00:00|327.3|325.5|327.8|326.5|328|326.5|327.3|325.5|14
1601010000000|2020-09-25 05:00:00|328|326.8|326.8|325.5|328|326.8|326.5|325.3|48
1601013600000|2020-09-25 06:00:00|326.5|325.3|326.8|325.5|326.8|325.5|325.3|323.8|493
1601017200000|2020-09-25 07:00:00|326.5|325.3|328|326.8|328.5|327.3|326|324.8|4925
1601020800000|2020-09-25 08:00:00|327.8|326.5|328.8|327.5|329.3|328|326.8|325.5|6786
1601024400000|2020-09-25 09:00:00|329|327.8|327.5|326.3|329.3|328|327.3|326|3346
1601028000000|2020-09-25 10:00:00|327.3|326|325|323.8|327.8|326.5|325|323.8|2022
1601031600000|2020-09-25 11:00:00|324.8|323.5|325.3|324|325.8|324.5|324|322.8|2089
1601035200000|2020-09-25 12:00:00|325.5|324.3|327|325.8|327.3|326|325|323.8|5636
1601038800000|2020-09-25 13:00:00|327.3|325.5|326.3|325|328.3|327|325|323.8|5149
1601042400000|2020-09-25 14:00:00|326.5|325.3|325.5|324.3|327|325.5|324.5|323.3|2425
1601046000000|2020-09-25 15:00:00|325.8|324|326.5|325|326.5|325.3|325|323.8|7306
1601049600000|2020-09-25 16:00:00|326.3|325.3|327|325.8|327.5|326.3|326|324.8|1639
1601053200000|2020-09-25 17:00:00|326.8|325.5|327.5|326.3|327.8|326.5|326.3|325|1089
1601056800000|2020-09-25 18:00:00|327.3|326|328.3|326.8|328.3|327|327.3|326|470
1601060400000|2020-09-25 19:00:00|328|327|327.8|326.5|328.5|327.3|327.5|326.3|64
1601064000000|2020-09-25 20:00:00|328|326.8|327.8|326.3|328.3|327|327.8|326.3|169
1601254800000|2020-09-28 01:00:00|327|325.8|327.5|326.3|327.5|326.3|326.3|325|64
1601258400000|2020-09-28 02:00:00|327.3|326|326.5|325.3|327.5|326.3|326.3|325|159
1601262000000|2020-09-28 03:00:00|326.8|325.5|326.3|325|326.8|325.5|326.3|325|32
1601265600000|2020-09-28 04:00:00|326|324.8|326.3|325|326.5|325.3|326|324.8|36
1601269200000|2020-09-28 05:00:00|326.5|325.3|325.5|324.3|326.5|325.3|325|323.8|153
1601272800000|2020-09-28 06:00:00|325.3|324|325.8|324.5|326.3|325|325.3|324|378
1601276400000|2020-09-28 07:00:00|325.5|324.3|327|325.8|328|326.8|325.5|324.3|8088
1601280000000|2020-09-28 08:00:00|326.8|325.5|327|325.8|327.8|326.5|326.3|325|5929
1601283600000|2020-09-28 09:00:00|327.3|326|327|325.8|328|326.8|326.8|325.5|1953
1601287200000|2020-09-28 10:00:00|327.3|326|331|329.5|331.8|330.5|327.3|326|2675
1601290800000|2020-09-28 11:00:00|330.8|329.8|329.8|328.5|331.3|329.8|328.5|327.3|1060
1601294400000|2020-09-28 12:00:00|329.5|328.3|333.3|332|333.5|332.3|329.5|328.3|2616
1601298000000|2020-09-28 13:00:00|333|331.8|329.5|328.3|333.8|332.5|327.5|326.3|3126
1601301600000|2020-09-28 14:00:00|329.8|328.5|329.3|328|332.3|331|328|326.8|2148
1601305200000|2020-09-28 15:00:00|329.5|328.3|332|330.8|333|331.8|328.8|327.5|4534
1601308800000|2020-09-28 16:00:00|332.3|331|333.5|332|333.5|332.3|331.8|330.5|2786
1601312400000|2020-09-28 17:00:00|333.3|332.3|331.8|330.3|333.5|332.3|331.3|330|1310
1601316000000|2020-09-28 18:00:00|331.5|330.5|334.3|333|334.5|333.3|331.3|330|840
1601319600000|2020-09-28 19:00:00|334|332.8|333.5|332|334.3|333|333|331.8|1095
1601323200000|2020-09-28 20:00:00|333.3|332.3|333.3|332|334|332.5|333|331.8|126
1601326800000|2020-09-28 21:00:00|333.5|331.8|333.8|331.8|333.8|332|333.5|331.5|2
1601341200000|2020-09-29 01:00:00|333.5|332.5|331.3|329.8|334|332.8|331.3|329.8|64
1601344800000|2020-09-29 02:00:00|331|330|331.8|330.5|331.8|330.5|330.5|329.3|169
1601348400000|2020-09-29 03:00:00|332|330.8|332.5|331.3|332.5|331.3|331.8|330.5|17
1601352000000|2020-09-29 04:00:00|332.3|331|332.5|331.3|332.5|331.3|332.3|330.8|13
1601355600000|2020-09-29 05:00:00|332.3|331|331.8|330.5|332.5|331.3|331.5|330.3|30
1601359200000|2020-09-29 06:00:00|332|330.3|332|330.8|332.5|331.3|331|329.8|224
1601362800000|2020-09-29 07:00:00|331.8|330.5|332.3|331|332.5|331.3|330.5|329.3|1412
1601366400000|2020-09-29 08:00:00|332|330.8|331|329.8|332|331|330.8|329.5|3686
1601370000000|2020-09-29 09:00:00|330.8|329.5|332.5|331.3|332.5|331.3|330.5|329.3|1658
1601373600000|2020-09-29 10:00:00|332.3|331|332.8|331.5|333|331.8|332.3|331|6257
1601377200000|2020-09-29 11:00:00|333|331.8|332.8|331.5|333|331.8|332.3|331|1429
1601380800000|2020-09-29 12:00:00|332.5|331.3|333.5|332.3|334.3|333|331.8|330.5|3322
1601384400000|2020-09-29 13:00:00|333.8|332.5|331.3|330|334|332.8|330.5|329.3|2950
1601388000000|2020-09-29 14:00:00|331.5|330.3|327.8|326.5|332.5|331.3|326|324.8|4631
1601391600000|2020-09-29 15:00:00|327.5|326.3|323.5|322|327.5|326.3|323.3|322|20142
1601395200000|2020-09-29 16:00:00|323.3|322.3|324|322.8|325.5|324.3|322.8|321.5|3868
1601398800000|2020-09-29 17:00:00|323.8|322.5|323.5|322.3|324.8|323.5|323.3|322|1155
1601402400000|2020-09-29 18:00:00|323.8|322.5|324|322.5|326|324.8|323.5|322.3|785
1601406000000|2020-09-29 19:00:00|323.8|322.8|323.8|322.5|324|322.8|322.5|321.3|232
1601409600000|2020-09-29 20:00:00|323.5|322.3|325|323.5|325.8|324.5|323.5|322|196
1601413200000|2020-09-29 21:00:00|325.5|323.8|325|323.8|325.5|323.8|325|323.5|30
1601427600000|2020-09-30 01:00:00|323|321.8|323.5|322.3|324.3|323|323|321.8|33
1601431200000|2020-09-30 02:00:00|323.3|322|323.3|322|324.5|323.3|322.8|321.5|159
1601434800000|2020-09-30 03:00:00|323|321.8|323.5|322|323.8|322.5|322.5|321.3|102
1601438400000|2020-09-30 04:00:00|323.3|322.3|323.3|321.8|323.5|322.3|322.3|321|93
1601442000000|2020-09-30 05:00:00|323|321.5|323|321.5|323.8|322.5|322.8|321.5|101
1601445600000|2020-09-30 06:00:00|322.8|321.8|323.5|322.3|323.5|322.3|322.5|321.3|1306
1601449200000|2020-09-30 07:00:00|323.3|322|324.8|323.5|325.8|324.5|322.8|321.5|2838
1601452800000|2020-09-30 08:00:00|324.5|323.3|325.5|324|326.3|325|324.3|323|4887
1601456400000|2020-09-30 09:00:00|325.3|324.3|324.8|323.5|325.8|324.5|323|321.8|3926
1601460000000|2020-09-30 10:00:00|324.5|323.3|325|323.8|325.8|324.5|323.8|322.5|692
1601463600000|2020-09-30 11:00:00|325.3|323.5|326|324.5|326.3|325|324.5|323.3|1751
1601467200000|2020-09-30 12:00:00|325.8|324.8|325.3|323.8|326.3|325|324.5|323.3|4132
1601470800000|2020-09-30 13:00:00|325|324|327|325.8|329|327.8|324|322.8|3939
1601474400000|2020-09-30 14:00:00|327.3|326|330.3|329|330.5|329.3|327|325.8|2659
1601478000000|2020-09-30 15:00:00|330|328.8|331.8|330.5|333.3|332|329.3|328|15721
1601481600000|2020-09-30 16:00:00|332|330.8|333|331.8|333.5|332.3|331.8|330.8|1088
1601485200000|2020-09-30 17:00:00|332.8|331.5|333|331.8|333|331.8|331|329.8|1159
1601488800000|2020-09-30 18:00:00|332.8|331.5|334.8|333.5|336.8|335.5|332.8|331.5|2170
1601492400000|2020-09-30 19:00:00|335|333.3|334.5|333.3|335.5|334.3|333.5|332.3|413
1601496000000|2020-09-30 20:00:00|334.8|333|334.8|333.3|334.8|333.5|333.8|332.5|670
1601499600000|2020-09-30 21:00:00|335|333|336|333.5|336|334|334.8|333|12
1601514000000|2020-10-01 01:00:00|335.8|334|337.3|335.8|337.3|336|335.5|334|22
1601517600000|2020-10-01 02:00:00|337|336|337|335.5|337.5|336.3|336.8|335.5|114
1601521200000|2020-10-01 03:00:00|336.8|335.8|337|335.5|337|335.8|336.3|335|77
1601524800000|2020-10-01 04:00:00|336.8|335.3|337.3|335.8|337.5|336.3|336.5|335.3|53
1601528400000|2020-10-01 05:00:00|337|336|337.5|336.3|337.5|336.3|337|335.8|50
1601532000000|2020-10-01 06:00:00|337.3|336|337|335.8|338.8|337.5|337|335.8|765
1601535600000|2020-10-01 07:00:00|337.3|336|335.5|334.3|338.5|337.3|335.3|334|1027
1601539200000|2020-10-01 08:00:00|335.8|334.5|334.5|333.3|336.8|335.5|333.3|332|8214
1601542800000|2020-10-01 09:00:00|334.8|333.5|334.8|333.5|336.8|335.3|334.5|333.3|3105
1601546400000|2020-10-01 10:00:00|334.5|333.3|331.8|330.5|335|333.5|331.3|330|5041
1601550000000|2020-10-01 11:00:00|332|330.8|332.3|331|333.5|332.3|331.8|330.5|1538
1601553600000|2020-10-01 12:00:00|332.5|330.8|331.5|330|333.3|332|330.8|329.5|2723
1601557200000|2020-10-01 13:00:00|331.3|330.3|325.5|324.3|331.5|330.3|325.5|324.3|8691
1601560800000|2020-10-01 14:00:00|325.3|324|319|317.8|325.3|324|317.8|316.5|7386
1601564400000|2020-10-01 15:00:00|319.3|318|321|319.8|321.3|320|316.3|315|9694
1601568000000|2020-10-01 16:00:00|320.8|319.5|320.8|319.5|321.5|320.3|319.5|318.3|1770
1601571600000|2020-10-01 17:00:00|320.5|319.3|323.5|322|325.3|324|320|318.8|3358
1601575200000|2020-10-01 18:00:00|323.8|322.3|325.3|324|326.3|325|322.5|321.3|1095
1601578800000|2020-10-01 19:00:00|325|323.8|325|323.8|325.3|324|324|322.8|248
1601582400000|2020-10-01 20:00:00|325.3|324|324.8|323|325.5|324.3|324.3|322.8|255
1601586000000|2020-10-01 21:00:00|325.3|322.8|324|322|325.3|322.8|324|321.3|4
1601600400000|2020-10-02 01:00:00|323|321.5|322.5|321.3|323.5|322|322.3|321|25
1601604000000|2020-10-02 02:00:00|322.3|321|321|319.8|322.5|321.3|320.5|319|35
1601607600000|2020-10-02 03:00:00|321.3|320|322.5|321.3|322.8|321.5|321|319.8|11
1601611200000|2020-10-02 04:00:00|322.8|321.5|321.5|320|323.3|322|321|319.8|60
1601614800000|2020-10-02 05:00:00|321.3|319.8|315|313.8|321.5|319.8|314.3|313|488
1601618400000|2020-10-02 06:00:00|314.8|313.5|316.5|315.3|317.3|316|314|312.8|1652
1601622000000|2020-10-02 07:00:00|316.3|315|317|315.8|319.5|318.3|316.3|315|1857
1601625600000|2020-10-02 08:00:00|316.8|315.5|317|315.8|318.5|317.3|316.5|315.3|2936
1601629200000|2020-10-02 09:00:00|317.3|316|315|313.8|318.8|317.5|313|311.5|2819
1601632800000|2020-10-02 10:00:00|314.8|313.5|316.5|315.3|316.8|315.5|313.3|312|1754
1601636400000|2020-10-02 11:00:00|316.8|315.5|314.8|313.5|317.3|315.8|314.8|313.5|1868
1601640000000|2020-10-02 12:00:00|314.5|313.3|311.8|310.5|317|315.8|311.3|310|3752
1601643600000|2020-10-02 13:00:00|312|310.3|312|310.8|314.3|312.8|308.8|307.5|3127
1601647200000|2020-10-02 14:00:00|311.8|310.5|312.5|311.3|315.3|314|311.3|310|10415
1601650800000|2020-10-02 15:00:00|312.3|311|315.8|314.3|318.5|317.3|312|310.8|3811
1601654400000|2020-10-02 16:00:00|315.5|314.5|315.5|314.3|318|316.8|314.8|313.5|1306
1601658000000|2020-10-02 17:00:00|315.8|314.5|313|311.8|316.8|315.5|313|311.8|618
1601661600000|2020-10-02 18:00:00|313.3|312|312|310.8|314.3|313|311.3|310|636
1601665200000|2020-10-02 19:00:00|311.8|310.5|313|311.5|313.5|312|311.3|310|487
1601668800000|2020-10-02 20:00:00|312.8|311.8|313|311|313.5|312.3|312.3|311|119
1601859600000|2020-10-05 01:00:00|319.3|317.8|317.8|316.3|319.3|318|317|315.8|35
1601863200000|2020-10-05 02:00:00|317.5|316.5|318.5|317|319.3|318|317.5|316.3|50
1601866800000|2020-10-05 03:00:00|318.8|317.3|319.5|318.3|320.3|319|318.5|317.3|34
1601870400000|2020-10-05 04:00:00|319.8|318|319.5|318.3|320|318.8|319|317.8|9
1601874000000|2020-10-05 05:00:00|319.3|318|320|318.8|321|319.8|318.8|317.3|202
1601877600000|2020-10-05 06:00:00|320.3|319|318.5|317.3|320.3|319|318|316.8|146
1601881200000|2020-10-05 07:00:00|318.3|317|318.5|317.3|320.3|319|317.5|316.3|1219
1601884800000|2020-10-05 08:00:00|318.8|317.5|320.5|319.3|321.8|320.5|318.5|317.5|5355
1601888400000|2020-10-05 09:00:00|320.8|319.5|324.8|323.3|324.8|323.5|319.8|318.5|2459
1601892000000|2020-10-05 10:00:00|325|323.5|324.3|323|325.3|324|323.3|322|4077
1601895600000|2020-10-05 11:00:00|324|322.8|325.8|324.5|326|324.8|324|322.8|1727
1601899200000|2020-10-05 12:00:00|326|324.8|324|322.8|326.5|325.3|323.8|322.5|1985
1601902800000|2020-10-05 13:00:00|323.8|322.5|326.8|325.5|328.3|327|323.8|322.5|2035
1601906400000|2020-10-05 14:00:00|327|325.8|330|328.8|330.5|329.3|326.3|325|2360
1601910000000|2020-10-05 15:00:00|329.8|328.5|327.8|326.5|331.5|330|327.5|326|7675
1601913600000|2020-10-05 16:00:00|328|326.8|330.3|328.8|330.5|329.3|327.8|326.3|4371
1601917200000|2020-10-05 17:00:00|330|328.5|329|327.5|330.5|329.3|328.5|327.3|220
1601920800000|2020-10-05 18:00:00|329.3|327.8|328.8|327.3|329.5|328.3|326.8|325.5|1083
1601924400000|2020-10-05 19:00:00|328.5|327.5|328.8|327.5|329.5|328|328.5|327.3|13
1601928000000|2020-10-05 20:00:00|329|327.8|329|327.8|330.5|329|328.8|327.5|228
1601931600000|2020-10-05 21:00:00|329.5|327.5|329.8|327.8|329.8|328|329.3|327.5|0
1601946000000|2020-10-06 01:00:00|328.5|327.5|329.5|328.3|330|328.8|328.5|327.3|1519
1601949600000|2020-10-06 02:00:00|329.8|328.5|329.8|328.5|329.8|328.5|328.3|327|5
1601953200000|2020-10-06 03:00:00|329.5|328.3|330|328.8|330.5|329.3|329.5|328.3|27
1601956800000|2020-10-06 04:00:00|329.8|328.5|330.3|329|331|329.5|329.8|328.5|13
1601960400000|2020-10-06 05:00:00|330|328.8|329.8|328.5|330.3|329|329.5|328.3|5
1601964000000|2020-10-06 06:00:00|329.5|328.3|330.8|329.5|331|329.8|329|327.8|265
1601967600000|2020-10-06 07:00:00|330.5|329.3|330.5|329.3|332.3|331|329.3|328|1045
1601971200000|2020-10-06 08:00:00|330.8|329.5|332.5|331.3|332.5|331.3|329.5|328.3|4281
1601974800000|2020-10-06 09:00:00|332.3|331|333|331.5|334|332.8|332.3|331|1216
1601978400000|2020-10-06 10:00:00|332.8|331.8|333.3|331.8|334|332.8|332|330.8|850
1601982000000|2020-10-06 11:00:00|333|332|335.5|334|336.3|334.8|333|331.5|793
1601985600000|2020-10-06 12:00:00|335.8|334.3|338.8|337.5|339.3|338|335.5|334.3|946
1601989200000|2020-10-06 13:00:00|339|337.3|342.3|341|344|342.8|339|337.3|3494
1601992800000|2020-10-06 14:00:00|342.5|341.3|344.3|343|345|343.5|341.3|340|5638
1601996400000|2020-10-06 15:00:00|344.5|343.3|342.5|341|345|343.8|341.3|340|6874
1602000000000|2020-10-06 16:00:00|342.8|341.3|341.8|340.5|343|341.8|340.5|339.3|1243
1602003600000|2020-10-06 17:00:00|342|340.8|343|341.8|343.8|342.5|341.8|340.3|7479
1602007200000|2020-10-06 18:00:00|343.3|342|342|340.8|346.3|344.8|341.3|340|1546
1602010800000|2020-10-06 19:00:00|341.8|340.5|341|339.8|342.5|341.3|340|338.8|272
1602014400000|2020-10-06 20:00:00|340.8|339.5|339.8|338|342|340.5|339.5|338|154
1602018000000|2020-10-06 21:00:00|339.5|338.5|340|338|340|338.8|339.3|338|18
1602032400000|2020-10-07 01:00:00|339.8|338.3|340.3|339|340.5|339|339|337.8|15
1602036000000|2020-10-07 02:00:00|340|338.8|339.5|338.3|340.3|339|339|337.8|100
1602039600000|2020-10-07 03:00:00|339.8|338.5|339.8|338.5|340|338.5|339.3|338|2
1602043200000|2020-10-07 04:00:00|340|338.3|340|338.8|340.3|339|339.8|338.3|230
1602046800000|2020-10-07 05:00:00|340.3|339|340.8|339.3|341.5|340|339.8|338.5|60
1602050400000|2020-10-07 06:00:00|340.5|339.5|342.3|341|342.5|341.3|340|338.8|467
1602054000000|2020-10-07 07:00:00|342.5|341.3|341.3|340|342.8|341.5|340.5|339.3|1564
1602057600000|2020-10-07 08:00:00|341.5|340.3|340|338.8|342|340.8|339.5|338.3|3857
1602061200000|2020-10-07 09:00:00|340.3|339|338.5|337.3|340.3|339|337.3|336|1785
1602064800000|2020-10-07 10:00:00|338.3|337|336.3|335|338.5|337.3|335|333.8|625
1602068400000|2020-10-07 11:00:00|336|334.8|336|334.8|336.3|335|334.5|333|947
1602072000000|2020-10-07 12:00:00|335.8|334.5|338.8|337.5|339.3|338|335|333.8|1615
1602075600000|2020-10-07 13:00:00|339|337.8|335.3|334|339.3|338|335.3|334|4308
1602079200000|2020-10-07 14:00:00|335.5|334.3|332.8|331.5|336|334.8|332.3|331|6115
1602082800000|2020-10-07 15:00:00|332.5|331.3|334|332.8|335.5|334|332|330.8|4044
1602086400000|2020-10-07 16:00:00|334.3|333|334|332.8|334.5|333.3|332|330.8|415
1602090000000|2020-10-07 17:00:00|334.3|333|334.5|333.3|335.8|334.5|333.8|332.5|1390
1602093600000|2020-10-07 18:00:00|334.8|333.5|336.8|335.5|337.5|336|334.5|333.3|217
1602097200000|2020-10-07 19:00:00|336.5|335.3|337.8|336.3|338.3|337|336.5|335|30
1602100800000|2020-10-07 20:00:00|337.5|336|338.3|336.8|338.8|337.3|337.3|336|1028
1602104400000|2020-10-07 21:00:00|338.5|336.5|338.5|336|339|337.5|337.3|335.8|2
1602118800000|2020-10-08 01:00:00|337.5|336.3|338.3|337|338.5|337.3|336|334.8|179
1602122400000|2020-10-08 02:00:00|338.5|337.3|338.3|337|338.5|337.3|337.5|336.3|10
1602126000000|2020-10-08 03:00:00|338.5|337.3|337.3|336|338.5|337.3|337|335.8|94
1602129600000|2020-10-08 04:00:00|337.5|335.8|337|335.8|337.5|336|336.8|335.5|23
1602133200000|2020-10-08 05:00:00|337.3|336|337.8|336.5|338.3|336.8|337|335.8|556
1602136800000|2020-10-08 06:00:00|338|336.8|339.5|338.3|339.5|338.3|337.3|335.8|201
1602140400000|2020-10-08 07:00:00|339.3|338|342|340.5|342|340.8|339.3|338|3351
1602144000000|2020-10-08 08:00:00|342.3|340.8|342|340.8|343|341.8|340|338.5|2510
1602147600000|2020-10-08 09:00:00|342.3|341|342.5|341.3|344.5|343|342.3|340.8|2291
1602151200000|2020-10-08 10:00:00|342.3|341|343.8|342.5|344.3|343|342.3|340.8|1423
1602154800000|2020-10-08 11:00:00|344|342.8|343.5|342|345.5|344.3|343.3|342|4270
1602158400000|2020-10-08 12:00:00|343.3|342.3|345.8|344.5|346.5|345|343.3|342|1563
1602162000000|2020-10-08 13:00:00|345.5|344.3|346.8|345.5|347|345.8|344|342.8|3671
1602165600000|2020-10-08 14:00:00|347|345.3|343.8|342.5|348.3|347|343.3|342|4748
1602169200000|2020-10-08 15:00:00|344|342.3|346.3|344.8|347.5|346.3|343.5|342.3|6039
1602172800000|2020-10-08 16:00:00|346|345|346.8|345.5|346.8|345.5|345|343.8|2622
1602176400000|2020-10-08 17:00:00|347|345.3|346.3|345|347.5|346.3|345.8|344.5|819
1602180000000|2020-10-08 18:00:00|346.5|345.3|347.3|346|348|346.8|346.3|345|160
1602183600000|2020-10-08 19:00:00|347|345.8|347.5|346|347.8|346.5|347|345.8|262
1602187200000|2020-10-08 20:00:00|347.3|346.3|348|346.8|348.5|347|347.3|346|216
1602190800000|2020-10-08 21:00:00|348.3|346.5|349|347.5|349|347.8|348.3|346.5|172
1602205200000|2020-10-09 01:00:00|347.5|346|347.3|346|348.3|347|346.8|345.3|196
1602208800000|2020-10-09 02:00:00|347|345.8|346.5|345.3|347.3|346|346|344.8|390
1602212400000|2020-10-09 03:00:00|346.8|345.5|346.3|344.8|346.8|345.5|346|344.8|458
1602216000000|2020-10-09 04:00:00|346|344.5|347|345.5|347.3|346|345.8|344.5|37
1602219600000|2020-10-09 05:00:00|346.8|345.8|346.3|345|347|345.8|346.3|345|466
1602223200000|2020-10-09 06:00:00|346.5|345.3|347.8|346.3|348.8|347.5|346.3|345|1281
1602226800000|2020-10-09 07:00:00|347.5|346.5|348.8|347.5|350.3|349|347.5|346.5|2127
1602230400000|2020-10-09 08:00:00|348.5|347.3|347|345.8|349.5|348.3|346.5|345.3|3261
1602234000000|2020-10-09 09:00:00|347.3|346|347|345.5|347.8|346.3|346|344.8|2179
1602237600000|2020-10-09 10:00:00|346.8|345.3|347.5|346|347.8|346.5|346.3|345|4352
1602241200000|2020-10-09 11:00:00|347.3|345.8|347.8|346.5|348.3|347|347|345.8|904
1602244800000|2020-10-09 12:00:00|348|346.3|348.8|347.5|349.8|348.5|347.3|346|2392
1602248400000|2020-10-09 13:00:00|348.5|347.3|348.5|347|349.8|348.5|346.8|345.5|4739
1602252000000|2020-10-09 14:00:00|348.3|347.3|348|346.8|348.8|347.5|347.3|345.8|766
1602255600000|2020-10-09 15:00:00|348.3|347|347.8|346.5|348.8|347.5|347.3|346|4468
1605027600000|2020-11-10 17:00:00|355.8|354.5|355.5|354|356.5|355.3|355|353.8|1132
1605031200000|2020-11-10 18:00:00|355.8|354.3|357|355.8|357|355.8|354.3|353|6564
1605034800000|2020-11-10 19:00:00|357.3|356|357.3|356|357.8|356.5|356.3|355|3604
1605038400000|2020-11-10 20:00:00|357.5|355.8|356.8|355.5|357.5|356.3|356.5|355.3|976
1605042000000|2020-11-10 21:00:00|357|355.8|360.5|359.3|360.5|359.3|356.8|355.5|1773
1605045600000|2020-11-10 22:00:00|360.3|358.5|360.5|359|360.5|359.3|360|358.5|49
1605060000000|2020-11-11 02:00:00|359.3|357.8|359.5|358.3|360.5|359.3|359|357.8|363
1605063600000|2020-11-11 03:00:00|359.8|358.5|360.8|359.5|361.5|360|359.5|358.5|511
1605067200000|2020-11-11 04:00:00|360.5|359.3|360.3|359|361|359.8|360|358.8|270
1605070800000|2020-11-11 05:00:00|360.5|359.3|360.3|359|360.8|359.5|359.5|358.3|456
1605074400000|2020-11-11 06:00:00|360.5|359.3|361.5|360.3|361.8|360.5|360.3|358.8|605
1605078000000|2020-11-11 07:00:00|361.3|360|365|363.8|367|365.8|361.3|360|4043
1605081600000|2020-11-11 08:00:00|365.3|364|365.8|364.5|367.5|366.3|364.8|363.5|11893
1605085200000|2020-11-11 09:00:00|366|364.8|368.8|367.5|370|368.8|365|363.8|6156
1605088800000|2020-11-11 10:00:00|369|367.8|371.3|370|371.5|370.3|368.5|367|8629
1605092400000|2020-11-11 11:00:00|371.5|370.3|368.8|367.5|372.5|371.3|368.3|367|5771
1605096000000|2020-11-11 12:00:00|368.5|367.3|367.5|366.3|369|367.8|366.8|365.5|14224
1605099600000|2020-11-11 13:00:00|367.3|366|366.3|365|368|366.8|365.3|364|5925
1605103200000|2020-11-11 14:00:00|366.5|365.3|366.3|365|369|367.8|366.3|365|6597
1605106800000|2020-11-11 15:00:00|366.5|365.3|362.8|361.5|366.8|365.5|362.8|361.5|10927
1605110400000|2020-11-11 16:00:00|363|361.8|362.8|361.5|364|362.8|360.5|359.3|12664
1605114000000|2020-11-11 17:00:00|362.5|361.3|361.3|360|363|361.8|360.8|359.5|7239
1605117600000|2020-11-11 18:00:00|361.5|360.3|357.8|356.5|361.5|360.3|357.5|356.3|4589
1605121200000|2020-11-11 19:00:00|358|356.8|356.8|355.5|358.5|357.3|354.8|353.5|7931
1605124800000|2020-11-11 20:00:00|356.5|355.3|356.5|355|356.5|355.5|355|353.8|811
1605128400000|2020-11-11 21:00:00|356.3|355.3|355.5|354|357|355.5|355.5|354|672
1605132000000|2020-11-11 22:00:00|356|353.8|355.8|354|356.3|354.5|355.5|353.8|47
1605146400000|2020-11-12 02:00:00|357.5|356|358.8|357.5|359|357.8|357|355.8|1825
1605150000000|2020-11-12 03:00:00|358.5|357.3|356.5|355.3|359|357.8|356.3|355|298
1605153600000|2020-11-12 04:00:00|356.8|355.5|356.3|355|357.3|355.8|356|354.8|274
1605157200000|2020-11-12 05:00:00|356.5|355.3|357|355.8|357.5|356.3|355.8|354.5|397
1605160800000|2020-11-12 06:00:00|357.3|356|356.5|355.3|357.3|356|355|353.8|478
1605164400000|2020-11-12 07:00:00|356.3|355|356.8|355.5|359|357.8|356.3|355|3225
1605168000000|2020-11-12 08:00:00|357|355.8|356.3|355|359|357.8|355.5|354.3|12871
1605171600000|2020-11-12 09:00:00|356.5|355.3|356.3|355|357.5|356.3|353|351.8|8410
1605175200000|2020-11-12 10:00:00|356.5|355.3|357.3|356|358|356.8|356|354.8|2802
1605178800000|2020-11-12 11:00:00|357.5|356.3|355.8|354.5|358|356.8|355.8|354.5|4115
1605182400000|2020-11-12 12:00:00|355.5|354.3|353.3|352|356|354.8|353.3|352|7806
1605186000000|2020-11-12 13:00:00|353.5|352.3|356.5|355.3|357|355.5|353.3|352|3283
1605189600000|2020-11-12 14:00:00|356.8|355.5|358.3|357|358.5|357.3|355.8|354.5|11617
1605193200000|2020-11-12 15:00:00|358|356.8|358.8|357.5|360|358.8|357.8|356.5|14699
1605196800000|2020-11-12 16:00:00|358|356.8|359.8|358.5|359.8|358.5|354.5|353.3|16291
1605200400000|2020-11-12 17:00:00|359.5|358.3|358|356.8|360|358.8|357.3|356|2389
1605204000000|2020-11-12 18:00:00|357.8|356.5|355.5|354|358|356.8|354.5|353.3|2382
1605207600000|2020-11-12 19:00:00|355.3|354.3|351.8|350.5|356|354.8|351|349.8|5269
1605211200000|2020-11-12 20:00:00|351.5|350.3|351.3|350|352.3|350.8|350.8|349.5|2400
1605214800000|2020-11-12 21:00:00|351|349.8|350.8|349.3|352|350.8|350.5|349.3|736
1605218400000|2020-11-12 22:00:00|351|349.8|350.3|348.5|351.3|350|350|348.3|107
1605232800000|2020-11-13 02:00:00|347.5|346.3|346|344.8|347.5|346.3|346|344.8|535
1605236400000|2020-11-13 03:00:00|346.3|345|347.5|346.3|348.3|347|346.3|344.8|3023
1605240000000|2020-11-13 04:00:00|347.8|346.5|348|346.8|348|346.8|347.5|346|289
1605243600000|2020-11-13 05:00:00|347.8|346.5|347.8|346.5|348|346.8|347.3|346|290
1605247200000|2020-11-13 06:00:00|347.5|346.3|347.5|346.3|348.5|347.3|347.5|346.3|2971
1605250800000|2020-11-13 07:00:00|347.3|346|348|346.8|348.5|347.3|346.8|345.5|2441
1605254400000|2020-11-13 08:00:00|348.3|347|349.3|348|350|348.8|347.5|346.3|5388
1605258000000|2020-11-13 09:00:00|349|347.8|349.8|348.5|350.8|349.5|348.5|347.3|3708
1605261600000|2020-11-13 10:00:00|350|348.8|350.5|349.3|351|349.8|349.8|348.5|2718
1605265200000|2020-11-13 11:00:00|350.3|349|349.3|348|350.5|349.3|348.3|347|4125
1605268800000|2020-11-13 12:00:00|349|347.8|347.3|346|349.3|348|347.3|346|1696
1605272400000|2020-11-13 13:00:00|347.5|346.3|348.8|347.5|348.8|347.5|345.8|344.5|4480
1605276000000|2020-11-13 14:00:00|348.5|347.3|347.3|345.8|350.3|349|346.8|345.5|3827
1605279600000|2020-11-13 15:00:00|347.5|346|345|343.8|347.5|346.3|344.5|343.3|6672
1605283200000|2020-11-13 16:00:00|344.8|343.5|345|343.8|346|344.8|344|342.8|16939
1605286800000|2020-11-13 17:00:00|345.3|344|345.5|344.3|346.8|345.5|345|343.8|4630
1605290400000|2020-11-13 18:00:00|345.3|344|345.8|344.5|346.3|344.8|345|343.8|1752
1605294000000|2020-11-13 19:00:00|345.5|344.3|345|343.8|346.3|345|344.3|343|4128
1605297600000|2020-11-13 20:00:00|344.8|343.5|345.3|344|345.3|344|344.5|343.3|486
1605301200000|2020-11-13 21:00:00|345|343.8|344.8|343|345.3|344|344.3|343|273
1605492000000|2020-11-16 02:00:00|347.3|346|348|346.8|348.3|347|347.3|346|217
1605495600000|2020-11-16 03:00:00|348.3|346.5|348.3|347|349|347.8|348|346.5|167
1605499200000|2020-11-16 04:00:00|348|346.8|348.8|347.5|348.8|347.5|347.8|346.5|74
1605502800000|2020-11-16 05:00:00|348.5|347.3|348.5|347.3|349.3|348|348.3|347|58
1605506400000|2020-11-16 06:00:00|348.3|347|349|347.8|349.3|348|348.3|347|238
1605510000000|2020-11-16 07:00:00|348.8|347.5|351.3|350|351.8|350.5|348.5|347.3|1839
1605513600000|2020-11-16 08:00:00|351.5|350.3|350.5|349.3|353.3|352|350|348.8|6220
1605517200000|2020-11-16 09:00:00|350.3|349|350.5|349.3|351.5|350.3|348.3|347|4936
1605520800000|2020-11-16 10:00:00|350.8|349.5|350|348.8|350.8|349.5|348.8|347.5|2032
1605524400000|2020-11-16 11:00:00|350.3|349|355|353.8|355.3|354|350|348.8|3111
1605528000000|2020-11-16 12:00:00|355.3|353.5|358.8|357.5|359.5|358.3|354.8|353.5|6055
1605531600000|2020-11-16 13:00:00|358.5|357.3|357|355.8|359.3|358|355.8|354.5|5816
1605535200000|2020-11-16 14:00:00|357.3|356|354.8|353.5|359.8|358.5|353.3|352|8572
1605538800000|2020-11-16 15:00:00|355|353.8|355.5|354.3|357.3|356|354|352.8|8467
1605542400000|2020-11-16 16:00:00|355.8|354.5|354|352.8|356|354.8|353.3|352|10637
1605546000000|2020-11-16 17:00:00|353.8|352.5|353|351.8|354|352.8|352|350.8|3846
1605549600000|2020-11-16 18:00:00|352.8|351.5|351.5|350.3|352.8|351.5|350.3|349|1457
1605553200000|2020-11-16 19:00:00|351.8|350.5|352.5|351|353|351.8|351.3|350|1714
1605556800000|2020-11-16 20:00:00|352.3|351.3|352.3|351|352.3|351.3|351.8|350.5|522
1605560400000|2020-11-16 21:00:00|352.5|351.3|352.5|351|353|351.8|352.3|351|489
1605564000000|2020-11-16 22:00:00|352.3|351.3|352.5|350.8|352.5|351.3|352.3|350|8
1605578400000|2020-11-17 02:00:00|352.8|351.3|354|352.8|354.3|353|352.8|351.3|372
1605582000000|2020-11-17 03:00:00|354.3|353|354.5|353.3|354.5|353.3|353.8|352.5|216
1605585600000|2020-11-17 04:00:00|354.3|353|354.8|353.5|355|353.8|354|352.8|124
1605589200000|2020-11-17 05:00:00|355|353.8|354.8|353.5|355.3|354|354|352.8|229
1605592800000|2020-11-17 06:00:00|354.5|353.3|353.8|352.5|355|353.8|353.8|352.5|219
1605596400000|2020-11-17 07:00:00|354|352.3|353.5|352.3|354.5|353.3|352.5|351.3|1494
1605600000000|2020-11-17 08:00:00|353.8|352.5|351.5|350.3|354.3|353|351.5|350.3|5670
1605603600000|2020-11-17 09:00:00|351.8|350.5|353.5|352.3|355.3|354|351|349.8|3849
1605607200000|2020-11-17 10:00:00|353.3|352|352.8|351.5|353.5|352.3|351.5|350.3|4270
1605610800000|2020-11-17 11:00:00|352.5|351.3|351.3|350|352.8|351.5|350.3|349|5178
1605614400000|2020-11-17 12:00:00|351.5|350.3|351.5|350.3|352.5|351.3|351|349.8|4202
1605618000000|2020-11-17 13:00:00|351.8|350.5|348.5|347.3|351.8|350.5|346.8|345.5|4650
1605621600000|2020-11-17 14:00:00|348.3|347|350.3|349|351.8|350.5|347.3|346|4815
1605625200000|2020-11-17 15:00:00|350.5|348.8|350.8|349.5|353|351.8|350|348.8|7435
1605628800000|2020-11-17 16:00:00|350.5|349.3|351.3|350|352.3|351|349.8|348.5|7037
1605632400000|2020-11-17 17:00:00|351.5|350.3|351.8|350.5|352.8|351.5|350.5|349.3|2033
1605636000000|2020-11-17 18:00:00|352|350.8|352|350.8|353|351.8|351|349.8|1877
1605639600000|2020-11-17 19:00:00|352.3|351|355|353.8|356|354.8|352.3|351|3007
1605643200000|2020-11-17 20:00:00|355.3|354|355|353.8|355.5|354.3|354.5|353|228
1605646800000|2020-11-17 21:00:00|355.3|354|355.8|354.3|356.5|355|354.5|353|184
1605650400000|2020-11-17 22:00:00|355.5|354|355|353.3|355.5|354|354.5|353|7
1605664800000|2020-11-18 02:00:00|353|351.5|353.3|352|353.8|352.5|352.8|351.5|168
1605668400000|2020-11-18 03:00:00|353.5|352.3|354.8|353.5|355.3|354|353|351.8|248
1605672000000|2020-11-18 04:00:00|354.5|353.3|354.8|353.3|354.8|353.5|354.5|353.3|68
1605675600000|2020-11-18 05:00:00|355|353.5|354|352.8|355.3|354|354|352.5|65
1605679200000|2020-11-18 06:00:00|353.8|352.5|354|352.8|354.3|353|353.5|352.3|547
1605682800000|2020-11-18 07:00:00|354.3|353|356|354.5|356.5|355.3|354.3|352.8|4711
1605686400000|2020-11-18 08:00:00|355.8|354.8|358|356.8|358.8|357.5|355.5|354.3|8184
1605690000000|2020-11-18 09:00:00|358.3|357|359|357.8|359|357.8|357.8|356.5|4338
1605693600000|2020-11-18 10:00:00|359.3|358|359.3|358|361.3|360|359|357.8|3830
1605697200000|2020-11-18 11:00:00|359.5|358.3|361.8|360.5|363.3|362|358.5|357.3|8219
1605700800000|2020-11-18 12:00:00|362|360.8|364|362.8|365.3|364|361.5|360.3|6805
1605704400000|2020-11-18 13:00:00|363.8|362.5|362.5|361.3|364|362.8|360.5|359.3|3052
1605708000000|2020-11-18 14:00:00|362.3|361|362.3|361|363.3|362|360.8|359.5|6019
1605711600000|2020-11-18 15:00:00|362.5|361.3|362|360.8|363|361.8|359.3|358|8248
1605715200000|2020-11-18 16:00:00|361.8|360.5|363|361.8|363.8|362.5|360.5|359.3|11922
1605718800000|2020-11-18 17:00:00|363.3|362|363.3|362|363.5|362.3|362|360.8|1495
1605722400000|2020-11-18 18:00:00|363|361.8|363|361.8|364|362.8|362.3|361|1346
1605726000000|2020-11-18 19:00:00|363.3|362|361.3|360|363.5|362.3|358.8|357.5|7660
1605729600000|2020-11-18 20:00:00|361|359.8|359.8|358.5|362|360.8|359.5|358.3|2713
1605733200000|2020-11-18 21:00:00|360|358.8|359.3|357.8|360.3|359|359|357.8|270
1605736800000|2020-11-18 22:00:00|359.8|358|360|357.8|360|358|358.8|357.5|29
1605751200000|2020-11-19 02:00:00|359.8|358.5|359.8|358.5|361|359.5|359.5|358.3|235
1605754800000|2020-11-19 03:00:00|360|358.8|359|357.5|360|358.8|358.8|357.5|190
1605758400000|2020-11-19 04:00:00|358.8|357.8|359.5|358.3|359.5|358.3|358.8|357.5|33
1605762000000|2020-11-19 05:00:00|359.8|358.5|358.8|357.3|360|358.8|358.5|357.3|53
1605765600000|2020-11-19 06:00:00|358.5|357.5|359.8|358.5|360|358.8|358.3|357|2237
1605769200000|2020-11-19 07:00:00|360|358.8|362|360.8|362.5|361.3|359.8|358.5|2959
1605772800000|2020-11-19 08:00:00|361.8|360.5|358.8|357.5|363|361.8|358.5|357.3|5476
1605776400000|2020-11-19 09:00:00|358.5|357.3|358.8|357.5|360.5|359.3|357.3|356|4247
1605780000000|2020-11-19 10:00:00|358.5|357.3|357.8|356.5|358.8|357.5|356.8|355.5|6409
1605783600000|2020-11-19 11:00:00|357.5|356.3|359|357.8|360|358.8|356.5|355.3|2415
1605787200000|2020-11-19 12:00:00|359.3|358|360.8|359.5|361.5|360.3|359.3|358|2295
1605790800000|2020-11-19 13:00:00|360.5|359.3|362.3|361|362.5|361.3|359.8|358.5|8966
1605794400000|2020-11-19 14:00:00|362.5|361.3|360.8|359.5|362.5|361.3|359.8|358.5|5652
1605798000000|2020-11-19 15:00:00|361|359.8|360|358.8|361.3|360|359|357.8|5810
1605801600000|2020-11-19 16:00:00|359.8|358.5|359.5|358.3|359.8|358.5|357.5|356.3|8152
1605805200000|2020-11-19 17:00:00|359.3|358|359|357.8|359.5|358.3|357.8|356.5|1157
1605808800000|2020-11-19 18:00:00|359.3|358|358.8|357.5|359.3|358|358|356.8|449
1605812400000|2020-11-19 19:00:00|359|357.8|363|361.8|363|361.8|358.8|357.5|8569
1605816000000|2020-11-19 20:00:00|363.3|362|363.5|362.3|363.8|362.5|363.3|362|2611
1605819600000|2020-11-19 21:00:00|363.3|362|362.5|361|364|362.8|362.3|361|1066
1605823200000|2020-11-19 22:00:00|362.8|360.8|362.8|361|363.5|361.8|362.3|360.8|20
1605837600000|2020-11-20 02:00:00|363.3|362|363|361.8|363.3|362|362.5|361.3|95
1605841200000|2020-11-20 03:00:00|363.3|362|363|361.8|363.5|362.3|362.3|361|133
1605844800000|2020-11-20 04:00:00|363.3|361.5|362.8|361.5|364|362.8|362.8|361.5|141
1605848400000|2020-11-20 05:00:00|363|361.8|362.5|361.3|363|361.8|362.3|361|280
1605852000000|2020-11-20 06:00:00|362.3|361|363|361.8|363.3|362|362|360.8|466
1605855600000|2020-11-20 07:00:00|363.3|362|361.3|360|363.3|362|361.3|360|1577
1605859200000|2020-11-20 08:00:00|361.5|360.3|364.3|363|364.5|363|361.3|360|3915
1605862800000|2020-11-20 09:00:00|364.5|363.3|363.3|362|364.5|363.3|362.8|361.5|6768
1605866400000|2020-11-20 10:00:00|363.5|362.3|365.3|364|366.3|365|363|361.8|5104
1605870000000|2020-11-20 11:00:00|365|363.8|365.8|364.5|366.8|365.5|364.3|363|4723
1605873600000|2020-11-20 12:00:00|366|364.3|363.5|362.3|366|364.5|363.3|362|2971
1605877200000|2020-11-20 13:00:00|363.3|362|363.5|362.3|365|363.8|363|361.8|6719
1605880800000|2020-11-20 14:00:00|363.8|362.5|360.5|359.3|363.8|362.5|359.5|358.3|6255
1605884400000|2020-11-20 15:00:00|360.8|359.5|359.8|358.5|362.3|361|359.8|358.5|5136
1605888000000|2020-11-20 16:00:00|359.5|358.3|360.8|359.5|361|359.8|359.3|358|7976
1605891600000|2020-11-20 17:00:00|361|359.8|362.5|361.3|362.5|361.3|360.8|359.5|4337
1605895200000|2020-11-20 18:00:00|362.8|361.5|363.8|362.5|364.3|363|362.5|361|1555
1605898800000|2020-11-20 19:00:00|364|362.8|364|362.8|365.3|364|364|362.5|7655
1605902400000|2020-11-20 20:00:00|363.8|362.5|364|362.8|364.5|363.3|363.3|362|1123
1605906000000|2020-11-20 21:00:00|364.3|363|364.5|362.5|364.5|363.3|363.5|362.3|324
1606096800000|2020-11-23 02:00:00|364.8|363|364.5|363.3|364.8|363.5|363.5|362.3|109
1606100400000|2020-11-23 03:00:00|364.3|363|365|363.5|365|363.8|364.3|363|173
1606104000000|2020-11-23 04:00:00|365.3|363.8|365.3|364|365.3|364|365|363.8|27
1606107600000|2020-11-23 05:00:00|365|363.8|365.3|364|365.5|364.3|364.8|363.3|164
1606111200000|2020-11-23 06:00:00|365.5|363.8|367.3|365.8|367.5|366.3|365.3|363.8|773
1606114800000|2020-11-23 07:00:00|367|366|370|368.8|370.3|369|367|366|1696
1606118400000|2020-11-23 08:00:00|370.3|369|372.3|371|372.5|371.3|369.5|368.3|4341
1606122000000|2020-11-23 09:00:00|372|370.8|370.8|369.5|372.5|371.3|370.3|369|7897
1606125600000|2020-11-23 10:00:00|371|369.8|372|370.8|372.3|371|370.3|368.8|3422
1606129200000|2020-11-23 11:00:00|371.8|370.5|369.3|368|371.8|370.5|368.3|367|3055
1606132800000|2020-11-23 12:00:00|369|367.8|371.8|370.5|371.8|370.5|368.8|367.5|1490
1606136400000|2020-11-23 13:00:00|371.5|370.3|371|369.8|371.8|370.5|370|368.8|2023
1606140000000|2020-11-23 14:00:00|371.3|370|370.3|368.8|372.3|371|370|368.8|3246
1606143600000|2020-11-23 15:00:00|370.5|369|372|370.8|372.8|371.5|367|365.8|5658
1606147200000|2020-11-23 16:00:00|372.3|371|371.5|370.3|372.5|371.3|369.8|368.5|12363
1606150800000|2020-11-23 17:00:00|371.3|370|371.5|370.3|372|370.8|370.8|369.5|1905
1606154400000|2020-11-23 18:00:00|371.3|370|372|370.8|372|370.8|370.5|369.3|1011
1606158000000|2020-11-23 19:00:00|371.8|370.5|371.8|370.5|372.5|371.3|370.8|369.5|1656
1606161600000|2020-11-23 20:00:00|372|370.3|371|369.8|372.3|371|370.8|369.5|559
1606165200000|2020-11-23 21:00:00|371.3|369.5|371|369.5|371.3|370|370.8|369.3|223
1606168800000|2020-11-23 22:00:00|371.5|370|370.8|369.3|371.5|370|370.5|369.3|14
1606183200000|2020-11-24 02:00:00|373.5|372|375.5|374.3|375.5|374.3|373.3|371.8|510
1606186800000|2020-11-24 03:00:00|375.3|374|375.8|374.5|376|374.8|375|373.8|303
1606190400000|2020-11-24 04:00:00|375.5|374.3|376|374.8|376.3|375|375.3|374|137
1606194000000|2020-11-24 05:00:00|376.3|375|377|375.8|377.3|375.8|375.3|374|215
1606197600000|2020-11-24 06:00:00|377.3|376|377.3|375.8|377.5|376.3|376.8|375.5|267
1606201200000|2020-11-24 07:00:00|377|376|375.5|374.3|377.5|376.3|375.5|374.3|1752
1606204800000|2020-11-24 08:00:00|375.8|374.5|375.8|374.5|377.5|376.3|375.5|374.3|6523
1606208400000|2020-11-24 09:00:00|376|374.8|378|376.8|379.5|378.3|375.5|374.3|4078
1606212000000|2020-11-24 10:00:00|378.3|377|381|379.8|381.3|380|378|377|8591
1606215600000|2020-11-24 11:00:00|380.8|379.5|380.3|379|381.8|380.5|380.3|379|5129
1606219200000|2020-11-24 12:00:00|380|378.8|381|379.8|381.3|380|378.8|377.5|1641
1606222800000|2020-11-24 13:00:00|380.8|379.5|381.5|380.3|382|380.8|380.8|379.5|1986
1606226400000|2020-11-24 14:00:00|381.3|380|387.5|386|387.5|386.3|381.3|380|5280
1606230000000|2020-11-24 15:00:00|387.8|386.3|388.5|387.3|390.3|389|387.3|386|5508
1606233600000|2020-11-24 16:00:00|388.8|387.5|388.3|387|392|390.8|388|386.8|17282
1606237200000|2020-11-24 17:00:00|388.5|387.3|387.3|386|388.8|387.5|387.3|386|2034
1606240800000|2020-11-24 18:00:00|387.5|385.8|387.5|386.3|388|386.8|387|385.8|1131
1606244400000|2020-11-24 19:00:00|387.8|386.5|387.3|386|388.3|386.8|386.5|385.3|2437
1606248000000|2020-11-24 20:00:00|387|385.8|387.5|386.3|388|386.8|387|385.8|242
1606251600000|2020-11-24 21:00:00|387.8|386.5|387|385.5|388|386.8|386.5|385.3|297
1606255200000|2020-11-24 22:00:00|387.5|385.3|387.8|386|387.8|386|387.5|385.3|101
1606269600000|2020-11-25 02:00:00|392.5|391.3|393.5|392.3|394|392.5|391.5|390.3|362
1606273200000|2020-11-25 03:00:00|393.3|392|393|391.5|394.3|392.8|392.5|391.3|143
1606276800000|2020-11-25 04:00:00|392.8|391.3|392.3|390.8|393.3|391.8|391.8|390.3|30
1606280400000|2020-11-25 05:00:00|392|391|390.3|389|392.5|391.3|390.3|388.8|216
1606284000000|2020-11-25 06:00:00|390.5|389.3|390.5|389.3|391.5|390.3|390|388.8|190
1606287600000|2020-11-25 07:00:00|390.8|389|392.5|391|393|391.8|390|388.8|1113
1606291200000|2020-11-25 08:00:00|392.3|391.3|391|389.5|393.8|392.5|390.5|389.3|4354
1606294800000|2020-11-25 09:00:00|390.8|389.8|390.3|389|392.3|391|389.3|388|4720
1606298400000|2020-11-25 10:00:00|390|388.8|391.5|390.3|392.5|391.3|390|388.8|1499
1606302000000|2020-11-25 11:00:00|391.3|390|389.5|388.3|391.5|390|388.3|387|3351
1606305600000|2020-11-25 12:00:00|389.8|388|389.8|388.5|390.5|389.3|388.3|387|3505
1606309200000|2020-11-25 13:00:00|390|388.8|391.5|390.3|392.3|391|389.5|388.3|3419
1606312800000|2020-11-25 14:00:00|391.8|390.5|390.5|389.3|393.3|392|390.5|389.3|4144
1606316400000|2020-11-25 15:00:00|390.8|389.5|390|388.8|392.3|391|389.5|388.3|7000
1606320000000|2020-11-25 16:00:00|390.3|388.5|392.3|391|392.8|391.5|389.5|388.3|8048
1606323600000|2020-11-25 17:00:00|392.5|390.8|396|394.8|396.3|395|392|390.8|4251
1606327200000|2020-11-25 18:00:00|395.8|394.5|396.8|395.5|398.3|397|395.8|394.5|4331
1606330800000|2020-11-25 19:00:00|396.5|395.3|394.5|393.3|396.8|395.5|392.8|391.5|4212
1606334400000|2020-11-25 20:00:00|394.3|393|396|394.8|396|394.8|394.3|392.8|335
1606338000000|2020-11-25 21:00:00|396.3|395|397|395.8|397.8|396.5|396|394.8|344
1606341600000|2020-11-25 22:00:00|397.5|395.5|397.5|395.5|398|396.3|396.5|395.3|5
1606356000000|2020-11-26 02:00:00|398.5|397|399|397.5|399.5|398|398|396.8|148
1606359600000|2020-11-26 03:00:00|398.8|397.8|398.3|397|399.5|398.3|398|396.8|147
1606363200000|2020-11-26 04:00:00|398.5|397.3|398|396.8|398.8|397.3|398|396.5|33
1606366800000|2020-11-26 05:00:00|398.3|397|398.3|397|399|397.5|398|396.8|92
1606370400000|2020-11-26 06:00:00|398|396.8|397|395.8|398.5|397|396.8|395.5|245
1606374000000|2020-11-26 07:00:00|396.8|395.5|394.3|392.8|396.8|395.5|394.3|392.8|2831
1606377600000|2020-11-26 08:00:00|394.5|393|388.3|387|394.8|393.3|387.5|386.3|3966
1606381200000|2020-11-26 09:00:00|388.5|386.8|390.8|389.5|390.8|389.5|387.3|386|2693
1606384800000|2020-11-26 10:00:00|391|390|391.8|390.5|392.3|390.8|390.5|389.3|2946
1606388400000|2020-11-26 11:00:00|392|390.8|393|391.5|393.5|392.3|391.8|390.5|1244
1606392000000|2020-11-26 12:00:00|392.8|391.3|390.3|388.8|393|391.8|390.3|388.8|1399
1606395600000|2020-11-26 13:00:00|390|389|392.8|391.3|392.8|391.5|389.8|388.5|1477
1606399200000|2020-11-26 14:00:00|392.5|391.5|393|391.8|393.3|392|392|390.8|2777
1606402800000|2020-11-26 15:00:00|392.8|391.5|390|388.8|393.3|392|389.8|388.5|4503
1606406400000|2020-11-26 16:00:00|390.3|389|390|388.8|391.3|389.8|388.5|387.3|5880
1606410000000|2020-11-26 17:00:00|390.3|389|390.3|389|390.5|389.3|388.5|387.3|1240
1606413600000|2020-11-26 18:00:00|390.5|389.3|390|388.5|390.5|389.3|389.5|388.3|326
1606442400000|2020-11-27 02:00:00|390.5|389|390.5|389|390.8|389.5|389.8|388.5|43
1606446000000|2020-11-27 03:00:00|390.3|388.8|389.8|388.3|390.5|389|389.5|388|98
1606449600000|2020-11-27 04:00:00|389.5|388.5|389.8|388.3|390|388.8|389|387.8|203
1606453200000|2020-11-27 05:00:00|389.5|388|388.5|387.3|389.5|388.3|388.3|387|82
1606456800000|2020-11-27 06:00:00|388.8|387.5|389.5|388|390|388.8|388|386.8|65
1606460400000|2020-11-27 07:00:00|389.3|388.3|386.3|385|389.8|388.3|386.3|385|3327
1606464000000|2020-11-27 08:00:00|386.5|385.3|388.8|387.5|389|387.8|385.5|384.3|5293
1606467600000|2020-11-27 09:00:00|389|387.8|390.8|389.5|391.3|390|388.8|387.5|1973
1606471200000|2020-11-27 10:00:00|390.5|389.3|391.5|390|391.5|390.3|390.3|389|1482
1606474800000|2020-11-27 11:00:00|391.3|389.8|392.3|391|392.5|391.3|390.8|389.5|1195
1606478400000|2020-11-27 12:00:00|392.5|391.3|391.3|390|393.3|392|390.8|389.5|2989
1606482000000|2020-11-27 13:00:00|391.5|389.8|392.3|390.8|392.8|391.5|390.5|389.3|2856
1606485600000|2020-11-27 14:00:00|392|391|390.5|389.3|393.3|392|390.3|389|2543
1606489200000|2020-11-27 15:00:00|390.8|389.5|392.8|391.5|393.3|392|390.5|389.3|2421
1606492800000|2020-11-27 16:00:00|393|391.8|391|389.5|393.3|391.8|390.8|389.5|5579
1606496400000|2020-11-27 17:00:00|391.3|389.8|392|390.8|393.3|392|390.3|389|1364
1606500000000|2020-11-27 18:00:00|391.8|390.5|394|391.8|394|392.8|390.8|389.5|1290
1606701600000|2020-11-30 02:00:00|390.5|389|390|388.5|391|389.5|389.3|388|91
1606705200000|2020-11-30 03:00:00|389.8|388.3|389.8|388.3|390.3|389|389|387.8|22
1606708800000|2020-11-30 04:00:00|389.5|388|389.3|387.8|389.5|388|388.8|387.5|30
1606712400000|2020-11-30 05:00:00|389.5|388|388.3|386.8|389.8|388.5|388|386.5|83
1606716000000|2020-11-30 06:00:00|388|386.5|385.8|384.3|388.3|386.5|384.5|383|616
1606719600000|2020-11-30 07:00:00|386|384.5|387|385.8|387.3|386|385.3|384|805
1606723200000|2020-11-30 08:00:00|387.3|385.5|387.8|386.5|388.3|387|385.8|384.5|2110
1606726800000|2020-11-30 09:00:00|387.5|386.3|387|385.5|388.8|387.5|386.8|385.5|1289
1606730400000|2020-11-30 10:00:00|387.3|385.8|387.8|386.5|387.8|386.5|386.3|385|1554
1606734000000|2020-11-30 11:00:00|387.5|386.3|388|386.5|388.8|387.5|387.3|385.8|1266
1606737600000|2020-11-30 12:00:00|388.3|386.8|390.8|389.3|391|389.5|388|386.5|7459
1606741200000|2020-11-30 13:00:00|390.5|389.5|393|391.8|393.8|392.5|389.8|388.5|2125
1606744800000|2020-11-30 14:00:00|393.3|392|391.3|390|394.5|393.3|390.5|389|3037
1606748400000|2020-11-30 15:00:00|391|389.8|390.5|389.3|392|390.8|389.5|388.3|3681
1606752000000|2020-11-30 16:00:00|390.8|389.5|389.3|388|392.3|391|387|385.8|10058
1606755600000|2020-11-30 17:00:00|389.5|388.3|388.8|387.5|389.5|388.3|387.3|385.8|3210
1606759200000|2020-11-30 18:00:00|389|387.3|387.3|386|389|387.5|387|385.8|799
1606762800000|2020-11-30 19:00:00|387|385.8|392.5|391.3|392.8|391.5|386.8|385.5|1307
1606766400000|2020-11-30 20:00:00|392.8|391|390|388.8|393.3|392|388.5|387.3|455
1606770000000|2020-11-30 21:00:00|389.8|388.5|390|388.3|390.5|389.3|389.5|388|177
1606773600000|2020-11-30 22:00:00|390.8|387.8|390.3|388.3|390.8|388.3|390|387.8|0
1606788000000|2020-12-01 02:00:00|388.8|387.5|389.3|388|390.5|389.3|388.3|386.8|51
1606791600000|2020-12-01 03:00:00|389|387.8|390|388.5|390.3|389|389|387.8|33
1606795200000|2020-12-01 04:00:00|389.8|388.8|389.8|388.5|390.3|388.8|389.5|388.3|31
1606798800000|2020-12-01 05:00:00|389.5|388.3|390|388.5|391|389.8|389.5|388.3|27
1606802400000|2020-12-01 06:00:00|389.8|388.3|389.5|388.3|390.3|389|388.8|387.5|84
1606806000000|2020-12-01 07:00:00|389.8|388.5|389.5|388|390.5|389.3|388.8|387.5|2286
1606809600000|2020-12-01 08:00:00|389.3|388.3|396|394.8|396|394.8|389|387.5|3559
1606813200000|2020-12-01 09:00:00|395.8|394.5|392.3|391|396.5|395.3|392|390.8|6410
1606816800000|2020-12-01 10:00:00|392|390.8|393.8|392.3|394.3|392.8|391.5|390.3|1724
1606820400000|2020-12-01 11:00:00|393.5|392.5|393.8|392.5|395|393.8|392.5|391.3|4393
1606824000000|2020-12-01 12:00:00|393.5|392.3|392.8|391.5|393.8|392.3|392.3|391|801
1606827600000|2020-12-01 13:00:00|393|391.8|392.3|391|393.3|392|391.3|390|1352
1606831200000|2020-12-01 14:00:00|392|390.8|391|389.5|393|391.5|390.3|388.8|9642
1606834800000|2020-12-01 15:00:00|390.8|389.3|385.5|384.3|391|389.3|383.8|382.5|5082
1606838400000|2020-12-01 16:00:00|385.3|384|386.8|385.5|388.3|387|384.8|383.5|4695
1606842000000|2020-12-01 17:00:00|386.5|385.3|386|384.8|388.3|387|385.8|384.5|1513
1606845600000|2020-12-01 18:00:00|386.3|384.5|384|382.8|386.3|385|383.5|382|1320
1606849200000|2020-12-01 19:00:00|384.3|383|385.3|384|385.8|384.5|384|383|672
1606852800000|2020-12-01 20:00:00|385|383.8|384.8|383.5|385.3|384|384.5|383.3|210
1606856400000|2020-12-01 21:00:00|385|383.3|383.5|381.8|385|383.5|382.8|381.5|255
1606860000000|2020-12-01 22:00:00|384|382.5|384|381.8|384.3|383|383.8|381.5|13
1606874400000|2020-12-02 02:00:00|382.3|381|381.8|380.3|382.5|381|381|379.8|97
1606878000000|2020-12-02 03:00:00|381.5|380.5|382.3|381|383|381.5|381.5|380.3|43
1606881600000|2020-12-02 04:00:00|382|380.8|382.5|381.3|382.5|381.3|382|380.8|113
1606885200000|2020-12-02 05:00:00|382.8|381|383|381.5|383|381.8|382|380.8|163
1606888800000|2020-12-02 06:00:00|383.3|381.8|383.5|382.3|383.5|382.3|382.8|381.5|88
1606892400000|2020-12-02 07:00:00|383.3|382|385.3|384|385.5|384.3|382.8|381.5|3454
1606896000000|2020-12-02 08:00:00|385|383.8|386.5|385.3|387.3|386|384.3|383|2190
1606899600000|2020-12-02 09:00:00|386.8|385.5|387|385.8|388.8|387.3|385.8|384.5|1492
1606903200000|2020-12-02 10:00:00|386.8|385.5|386.3|385|387|385.5|385.3|384|1262
1606906800000|2020-12-02 11:00:00|386.5|385.3|385.5|384.3|387.3|386|383.5|382|1423
1606910400000|2020-12-02 12:00:00|385.8|384.5|386|384.8|386.5|385.3|384.3|383|1189
1606914000000|2020-12-02 13:00:00|385.8|384.5|385.3|383.8|386|384.8|383.8|382.5|1209
1606917600000|2020-12-02 14:00:00|385|384|388|386.8|389|387.8|385|383.5|1277
1606921200000|2020-12-02 15:00:00|388.3|387|388|386.8|390.5|389.3|387.3|386|2518
1606924800000|2020-12-02 16:00:00|388.3|387|393|391.8|394.5|393.3|388.3|386.8|5956
1606928400000|2020-12-02 17:00:00|393.3|392|393.5|392.3|396|394.8|393|391.8|3903
1606932000000|2020-12-02 18:00:00|393.3|392|393.5|392.3|394.8|393.5|392.5|391.3|1400
1606935600000|2020-12-02 19:00:00|393.3|392|392.5|391.3|393.5|392.3|391.8|390.5|1555
1606939200000|2020-12-02 20:00:00|392.8|391.5|392|390.8|393|391.8|391.8|390.5|304
1606942800000|2020-12-02 21:00:00|392.3|391|390.5|389.3|392.8|391.5|389.8|388.3|255
1606946400000|2020-12-02 22:00:00|390.8|388.8|391|389|391.3|389.3|390.3|388.5|18
1606960800000|2020-12-03 02:00:00|391.8|390.3|392.8|391.5|392.8|391.5|391.3|389.8|285
1606964400000|2020-12-03 03:00:00|392.5|391.3|392.5|391.3|394|392.5|392.5|391|135
1606968000000|2020-12-03 04:00:00|392.3|391|392|390.8|392.3|391|391.8|390.5|8
1606971600000|2020-12-03 05:00:00|391.8|390.5|390.5|389.3|391.8|390.5|390.5|389.3|23
1606975200000|2020-12-03 06:00:00|390.8|389.5|391.5|390.3|392.3|391|390.3|389|169
1606978800000|2020-12-03 07:00:00|391.8|390.5|394.5|393.3|394.5|393.3|391.8|390.5|1373
1606982400000|2020-12-03 08:00:00|394.8|393.5|394.3|393|395|393.8|393|391.8|3511
1606986000000|2020-12-03 09:00:00|394|392.8|391|389.8|394.5|393.3|389|387.5|3558
1606989600000|2020-12-03 10:00:00|390.8|389.5|390.3|389|392.5|391.3|389.3|388|2186
1606993200000|2020-12-03 11:00:00|390|388.8|391.3|390|391.5|390.3|389.5|388.3|706
1606996800000|2020-12-03 12:00:00|391.5|390.3|390.5|389.3|391.8|390.3|389.5|388.3|860
1607000400000|2020-12-03 13:00:00|390.8|389.5|391.8|390.5|393|391.8|390|388.8|1774
1607004000000|2020-12-03 14:00:00|391.5|390.3|392.5|391.3|393|391.8|390.5|389.3|1955
1607007600000|2020-12-03 15:00:00|392.8|391.5|394.8|393.5|395.3|394|392|390.8|5698
1607011200000|2020-12-03 16:00:00|395|393.8|395.5|394.3|397.8|396.5|393.8|392.5|4306
1607014800000|2020-12-03 17:00:00|395.3|394|399.5|398.3|399.5|398.3|395.3|394|2574
1607018400000|2020-12-03 18:00:00|399.3|398|399.5|398.3|400.5|399.3|398.8|397.5|1197
1607022000000|2020-12-03 19:00:00|399.3|398|399.5|398.3|399.8|398.5|398.3|397|1024
1607025600000|2020-12-03 20:00:00|399.3|398|397.5|396.3|399.3|398.3|395.8|394.5|744
1607029200000|2020-12-03 21:00:00|397.8|396.5|398.5|396.8|399|397.8|397.3|396|673
1607032800000|2020-12-03 22:00:00|398.8|396.3|398.8|396.5|398.8|396.8|398|395.5|5
1607047200000|2020-12-04 02:00:00|403.3|402|403.8|402.5|404.3|403|402.8|401.3|80
1607050800000|2020-12-04 03:00:00|404|402.8|403.5|402.3|404|402.8|403|401.8|277
1607054400000|2020-12-04 04:00:00|403.3|402|404|402.8|404.3|402.8|403.3|401.8|54
1607058000000|2020-12-04 05:00:00|404.3|403|404.5|403.3|404.5|403.3|403.5|402.3|104
1607061600000|2020-12-04 06:00:00|404.3|403|403.5|402.3|404.5|403.3|402.3|401|708
1607065200000|2020-12-04 07:00:00|403.8|402.5|405.5|404|405.5|404.3|403.3|402|578
1607068800000|2020-12-04 08:00:00|405.8|404.3|406.8|405.5|408|406.8|405|403.8|2408
1607072400000|2020-12-04 09:00:00|406.5|405.3|405.3|404|406.8|405.5|404.5|403.3|2555
1607076000000|2020-12-04 10:00:00|405|403.8|404.3|403|405.3|404|401.3|400|1568
1607079600000|2020-12-04 11:00:00|404|402.8|401.8|400.5|404.5|403.3|401.8|400.5|6575
1607083200000|2020-12-04 12:00:00|402|400.8|402.3|400.8|402.8|401.5|400.5|399.3|1417
1607086800000|2020-12-04 13:00:00|402|401|400.8|399.5|402|401|399.3|398|1385
1607090400000|2020-12-04 14:00:00|400.5|399.3|398.8|397.5|401.5|400.3|396.5|395.3|7721
1607094000000|2020-12-04 15:00:00|399|397.8|398.5|397.3|399.8|398.5|397.5|396.3|1496
1607097600000|2020-12-04 16:00:00|398.3|397|397.3|396|400.3|398.8|396.8|395.5|4172
1607101200000|2020-12-04 17:00:00|397.5|396.3|399.5|398.3|399.8|398.5|396.3|395|8191
1607104800000|2020-12-04 18:00:00|399.8|398.5|401|399.8|402.5|401|399.3|398|2075
1607108400000|2020-12-04 19:00:00|401.3|399.5|399|397.8|401.3|399.5|398.5|397.3|1109
1607112000000|2020-12-04 20:00:00|398.8|397.5|399.3|398|399.3|398|398.3|397|192
1607115600000|2020-12-04 21:00:00|399|397.8|399.5|397.5|399.8|398.5|398.8|397.3|96
1607306400000|2020-12-07 02:00:00|399|397.5|399|397.8|399.5|398.3|398|396.5|115
1607310000000|2020-12-07 03:00:00|399.3|397.5|398.8|397.5|399.3|397.8|398.3|397|2
1607313600000|2020-12-07 04:00:00|398.5|397.3|398.3|397|398.8|397.5|398.3|397|539
1607317200000|2020-12-07 05:00:00|398.5|397.3|399|397.5|399.3|398|398.3|397|198
1607320800000|2020-12-07 06:00:00|398.8|397.8|398.8|397.5|399.5|398|398.5|397.3|90
1607324400000|2020-12-07 07:00:00|398.5|397.3|398.5|397.3|398.8|397.5|397.8|396.5|579
1607328000000|2020-12-07 08:00:00|398.3|397|395.3|394|398.5|397.3|395|393.8|1558
1607331600000|2020-12-07 09:00:00|395.5|394.3|397.5|396|397.5|396.3|394.3|393|1459
1607335200000|2020-12-07 10:00:00|397.3|396.3|399|397.8|400|398.5|396.8|395.3|2429
1607338800000|2020-12-07 11:00:00|398.8|397.5|398.5|397.3|400.5|399.3|398.5|397|2019
1607342400000|2020-12-07 12:00:00|398.8|397.5|398.8|397.5|399.3|398|398.3|397|681
1607346000000|2020-12-07 13:00:00|399|397.8|399.8|398.5|400.3|399|398.3|397|3406
1607349600000|2020-12-07 14:00:00|400|398.8|398.8|397.5|402.3|401|397.8|396.5|1638
1607353200000|2020-12-07 15:00:00|399|397.8|400.3|399|401.3|400|397.8|396.5|906
1607356800000|2020-12-07 16:00:00|400.5|399.3|403|401.8|403.3|401.8|400|398.8|7518
1607360400000|2020-12-07 17:00:00|402.8|401.5|404.8|403.5|405.3|404|402.8|401.3|1197
1607364000000|2020-12-07 18:00:00|405|403.3|401.8|400.5|405|403.3|401.5|400.3|479
1607367600000|2020-12-07 19:00:00|401.5|400.3|399.8|398.5|402.8|401.5|399.3|398|2339
1607371200000|2020-12-07 20:00:00|400|398.3|400|398.8|400|398.8|399.3|397.8|702
1607374800000|2020-12-07 21:00:00|399.8|398.5|399|397.8|400|398.8|398.8|397.5|630
1607378400000|2020-12-07 22:00:00|399.3|397.5|399.3|397.5|399.5|397.8|398.8|397.5|1
1607392800000|2020-12-08 02:00:00|398.5|397|397.8|396.5|398.5|397|396.8|395.5|203
1607396400000|2020-12-08 03:00:00|398|396.8|398|396.8|398.3|397|397.8|396.5|89
1607400000000|2020-12-08 04:00:00|398.3|397|397.8|396.5|398.3|397|397.8|396.5|51
1607403600000|2020-12-08 05:00:00|398|396.8|398.3|396.8|398.3|397|397.8|396.5|345
1607407200000|2020-12-08 06:00:00|398|397|397.3|396|398.3|397|396.5|395|920
1607410800000|2020-12-08 07:00:00|397.5|396.3|399|397.8|399|397.8|396.3|395|1220
1607414400000|2020-12-08 08:00:00|398.8|397.5|400.5|399|400.8|399.5|397.8|396.3|1293
1607418000000|2020-12-08 09:00:00|400.3|399.3|400|398.5|402.3|401|399.5|398.3|3120
1607421600000|2020-12-08 10:00:00|399.8|398.3|400.3|399|401|399.5|399.5|398.3|1100
1607425200000|2020-12-08 11:00:00|400|398.8|399.8|398.5|400.3|399|399|397.5|2016
1607428800000|2020-12-08 12:00:00|400|398.8|400.3|398.8|401.3|400|399.8|398.5|6677
1607432400000|2020-12-08 13:00:00|400|399|400.5|399.3|401.3|400|399.8|398.5|1420
1607436000000|2020-12-08 14:00:00|400.8|399.5|399.3|398|403|401.5|399|397.8|10431
1607439600000|2020-12-08 15:00:00|399|397.8|401.5|400.3|402.3|401|398.3|397|926
1607443200000|2020-12-08 16:00:00|401.8|400|401.5|400.3|403.5|402.3|401|399.8|2761
1607446800000|2020-12-08 17:00:00|401.8|400.5|402.5|401.3|403.3|402|401.5|400.3|440
1607450400000|2020-12-08 18:00:00|402.3|401|402|400.5|402.8|401.3|401.5|400.3|729
1607454000000|2020-12-08 19:00:00|401.8|400.8|402|400.5|402.8|401.5|401.8|400.3|494
1607457600000|2020-12-08 20:00:00|401.8|400.8|402.5|401.3|402.5|401.3|401.5|400.3|172
1607461200000|2020-12-08 21:00:00|402.3|401|402.3|400.5|402.5|401.3|400.8|399.3|219
1607464800000|2020-12-08 22:00:00|402.5|400.8|402.5|400.5|402.8|400.8|401.8|400.3|4
1607479200000|2020-12-09 02:00:00|401|399.8|401.5|400.3|401.8|400.3|401|399.8|43
1607482800000|2020-12-09 03:00:00|401.3|400|400.8|399.5|401.5|400|400.3|399|82
1607486400000|2020-12-09 04:00:00|401|399.8|401.5|400.3|401.8|400.3|400.8|399.5|104
1607490000000|2020-12-09 05:00:00|401.8|400.5|401.5|400.3|401.8|400.5|401|399.8|257
1607493600000|2020-12-09 06:00:00|401.3|400|402.3|401|402.3|401|400|398.5|342
1607497200000|2020-12-09 07:00:00|402.5|401.3|402.5|401.3|403|401.8|401.5|400.3|896
1607500800000|2020-12-09 08:00:00|402.3|401|406.5|405.3|407.3|406|402.3|401|7882
1607504400000|2020-12-09 09:00:00|406.8|405|406.5|405.3|407.3|405.8|405.5|404.3|1591
1607508000000|2020-12-09 10:00:00|406.3|405|403.8|402.3|406.5|405.3|403.5|402|991
1607511600000|2020-12-09 11:00:00|403.5|402|402.5|401.3|403.5|402.3|401.5|400.3|1967
1607515200000|2020-12-09 12:00:00|402.8|401|403.3|401.8|404|402.8|402.5|401|547
1607518800000|2020-12-09 13:00:00|403|401.5|405.8|404.5|406.3|405|402.8|401.5|7151
1607522400000|2020-12-09 14:00:00|406|404.8|406.8|405.5|407.5|406|404.3|403|1299
1607526000000|2020-12-09 15:00:00|407|405.8|400.8|399.5|407.5|406.3|399|397.5|2810
1607529600000|2020-12-09 16:00:00|401|399.3|399.8|398.5|401.3|400|398.3|397|4135
1610532000000|2021-01-13 10:00:00|462.3|461|462.8|461.5|463|461.8|461.5|460.3|1860
1610535600000|2021-01-13 11:00:00|462.5|461.3|462.3|461|463|461.8|461|459.8|10004
1610539200000|2021-01-13 12:00:00|462.5|461.3|462.8|461.3|463.3|462|462.3|461|2722
1610542800000|2021-01-13 13:00:00|462.5|461.5|463.8|462.5|464|462.8|462.5|461.3|2754
1610546400000|2021-01-13 14:00:00|463.5|462.3|458|456.8|464|462.8|456.5|455.3|8170
1610550000000|2021-01-13 15:00:00|458.3|457|461.3|460|462.3|461|458|456.5|6380
1610553600000|2021-01-13 16:00:00|461.5|460.3|459.8|458.5|461.8|460.3|459.3|458|7124
1610557200000|2021-01-13 17:00:00|460|458.8|458.3|457|460|458.8|457.8|456.5|2768
1610560800000|2021-01-13 18:00:00|458.5|457.3|459.5|458.3|460|458.5|458|456.8|2033
1610564400000|2021-01-13 19:00:00|459.8|458.5|460|458.8|460.8|459.5|459.3|458|2870
1610568000000|2021-01-13 20:00:00|459.8|458.5|459.8|458.5|460.8|459.5|459.3|458|1597
1610571600000|2021-01-13 21:00:00|460|458.3|459.5|458.3|460|458.8|459.5|458|602
1610575200000|2021-01-13 22:00:00|459.3|458|459.3|457|459.8|458.5|459|457|10
1610589600000|2021-01-14 02:00:00|459.5|458|459|457.8|459.8|458.5|459|457.8|126
1610593200000|2021-01-14 03:00:00|459.3|457.5|459.3|458|460|458.8|458.8|457.5|152
1610596800000|2021-01-14 04:00:00|459.5|457.8|459.5|458.3|459.5|458.3|459|457.8|178
1610600400000|2021-01-14 05:00:00|459.3|458|459.3|458|460|458.8|458.8|457.5|170
1610604000000|2021-01-14 06:00:00|459|457.8|459.8|458.5|460|458.8|459|457.5|276
1610607600000|2021-01-14 07:00:00|459.5|458.3|462.3|461|462.5|461.3|459.3|458|1647
1610611200000|2021-01-14 08:00:00|462.5|461.3|461.8|460.5|463.5|462.3|461.3|460|9555
1610614800000|2021-01-14 09:00:00|461.5|460.3|461.5|460.3|461.8|460.5|458.8|457.5|9965
1610618400000|2021-01-14 10:00:00|461.3|460|462.8|461.5|462.8|461.5|460.8|459.5|3445
1610622000000|2021-01-14 11:00:00|462.5|461.3|460.3|459|462.8|461.5|459.8|458.3|3792
1610625600000|2021-01-14 12:00:00|460.5|459.3|460|458.8|460.8|459.5|459.3|458|2887
1610629200000|2021-01-14 13:00:00|459.8|458.5|457|455.8|460|458.8|456.3|454.8|8849
1610632800000|2021-01-14 14:00:00|456.8|455.5|461.3|460|461.5|460.3|456.8|455.5|7756
1610636400000|2021-01-14 15:00:00|461.5|460.3|458.3|457|461.8|460.5|458|456.8|5405
1610640000000|2021-01-14 16:00:00|458.5|457.3|459.5|458.3|460.8|459.5|458.5|457.3|8233
1610643600000|2021-01-14 17:00:00|459.3|458|462|460.8|462.3|461|459.3|457.8|3903
1610647200000|2021-01-14 18:00:00|462.3|461|463.3|462|463.8|462.5|462|460.8|8487
1610650800000|2021-01-14 19:00:00|463.5|462.3|464.3|463|465.3|464|463.3|462|6008
1610654400000|2021-01-14 20:00:00|464.5|463.3|464.5|463.3|465|463.8|464.3|463|827
1610658000000|2021-01-14 21:00:00|464.8|463.5|466|464.5|466.3|464.8|464.3|463|631
1610661600000|2021-01-14 22:00:00|466.3|464.8|465.8|464|466.5|465.3|464.5|463|45
1610676000000|2021-01-15 02:00:00|466|464.3|464.3|463|466|464.5|464|462.8|246
1610679600000|2021-01-15 03:00:00|464.5|463.3|464.3|462.8|465|463.8|464|462.8|318
1610683200000|2021-01-15 04:00:00|464|463|464|462.8|464.3|463|463.8|462.5|126
1610686800000|2021-01-15 05:00:00|463.8|462.5|461|459.8|464|462.8|460|458.8|975
1610690400000|2021-01-15 06:00:00|461.3|460|460.3|459|462.3|461|459.8|458.5|934
1610694000000|2021-01-15 07:00:00|460.5|459.3|460|458.8|460.5|459.3|459.3|458|2537
1610697600000|2021-01-15 08:00:00|460.3|458.5|458.8|457.5|460.5|459.3|458.8|457.3|4783
1610701200000|2021-01-15 09:00:00|458.5|457.3|458.8|457.5|460.5|459.3|458|456.8|2889
1610704800000|2021-01-15 10:00:00|459|457.8|458|456.8|459.5|458.3|457.8|456.5|3172
1610708400000|2021-01-15 11:00:00|458.3|457|458|456.8|458.5|457.3|457.8|456.5|1622
1610712000000|2021-01-15 12:00:00|458.3|457|458.3|457|459|457.8|457|455.8|3100
1610715600000|2021-01-15 13:00:00|458.5|457.3|458.3|457|459.8|458.5|458|456.8|2017
1610719200000|2021-01-15 14:00:00|458.5|457.3|458.3|457|458.5|457.3|457.3|456|4943
1610722800000|2021-01-15 15:00:00|458|456.8|453.3|452|458.3|457|450.8|449.5|24164
1610726400000|2021-01-15 16:00:00|453.5|451.8|454.8|453.5|455.3|454|450.8|449.5|8920
1610730000000|2021-01-15 17:00:00|454.5|453.3|454.8|453.3|455|453.8|452.3|451|2886
1610733600000|2021-01-15 18:00:00|455|453.5|455|453.8|455.8|454.5|454.3|453|1766
1610737200000|2021-01-15 19:00:00|455.3|454|454.8|453.5|455.8|454.5|454.5|453.3|2426
1610740800000|2021-01-15 20:00:00|454.5|453.3|454.5|453.3|454.8|453.5|453.5|452.3|582
1610744400000|2021-01-15 21:00:00|454.3|453|453.5|451.8|454.3|453.3|453.3|451.8|354
1610935200000|2021-01-18 02:00:00|452.3|451|453|451.8|453.3|452|452.3|451|150
1610938800000|2021-01-18 03:00:00|453.3|452|452.3|451|453.3|452|452|450.8|185
1610942400000|2021-01-18 04:00:00|452|450.8|452.8|451.5|453|451.8|452|450.8|287
1610946000000|2021-01-18 05:00:00|452.5|451.3|453.3|452|453.3|452|452|450.8|253
1610949600000|2021-01-18 06:00:00|453|451.8|454.5|453.3|454.8|453.5|453|451.8|415
1610953200000|2021-01-18 07:00:00|454.3|453|452.5|451.3|454.8|453.5|452.5|451.3|1196
1610956800000|2021-01-18 08:00:00|452.3|451|452.8|451.5|453|451.8|450.8|449.5|5856
1610960400000|2021-01-18 09:00:00|453|451.8|453.5|452.3|456|454.8|452.8|451.5|5247
1610964000000|2021-01-18 10:00:00|453.8|452|454.5|453.3|455|453.8|453.3|452|2797
1610967600000|2021-01-18 11:00:00|454.3|453|453.8|452.5|456.5|455.3|453.3|452|6113
1610971200000|2021-01-18 12:00:00|454|452.8|453.5|452.3|454.8|453.5|453|451.8|6066
1610974800000|2021-01-18 13:00:00|453.3|452|455.3|454|455.5|454.3|453.3|452|5427
1610978400000|2021-01-18 14:00:00|455.5|454.3|456.5|455.3|456.5|455.3|454.8|453.5|4034
1610982000000|2021-01-18 15:00:00|456.3|455|454.8|453.5|456.8|455.5|454.5|453.3|3507
1610985600000|2021-01-18 16:00:00|454.5|453.3|454.3|453|454.8|453.5|453.5|452.3|8350
1610989200000|2021-01-18 17:00:00|454|452.8|453|451.8|454.3|453|452.8|451.5|1779
1610992800000|2021-01-18 18:00:00|453.3|452|453.3|452|453.3|452|453|451.8|165
1610996400000|2021-01-18 19:00:00|453.5|452.3|453.3|452|453.5|452.3|453|451.8|151
1611000000000|2021-01-18 20:00:00|453.5|452.3|453.3|451.8|453.5|452.3|453|451.8|76
1611003600000|2021-01-18 21:00:00|453|452|453.3|451.8|453.3|452|452.8|451.5|236
1611007200000|2021-01-18 22:00:00|453|452|453.5|452|453.5|452|453|452|3
1611021600000|2021-01-19 02:00:00|454.8|453.3|454.5|453.3|455|453.8|454.3|453|148
1611025200000|2021-01-19 03:00:00|454.8|453.5|454.8|453.5|455.5|454.3|454.8|453.5|179
1611028800000|2021-01-19 04:00:00|454.5|453.3|455|453.8|455.3|454|454.5|453.3|141
1611032400000|2021-01-19 05:00:00|455.3|454|454.8|453.5|455.5|454.3|454.3|453|261
1611036000000|2021-01-19 06:00:00|455|453.8|455.5|454.3|455.8|454.5|454.5|453.3|269
1611039600000|2021-01-19 07:00:00|455.8|454.5|455.8|454.5|456.8|455.5|455.3|454|1657
1611043200000|2021-01-19 08:00:00|455.5|454.3|457|455.8|458|456.5|455.3|454|7268
1611046800000|2021-01-19 09:00:00|456.8|455.5|457.5|456.3|458|456.8|455.3|454|4775
1611050400000|2021-01-19 10:00:00|457.3|456|456.8|455.5|457.8|456.5|456.3|455|8635
1611054000000|2021-01-19 11:00:00|456.5|455.3|457|455.8|458.3|457|456.3|455|3153
1611057600000|2021-01-19 12:00:00|457.3|456|455.5|454.3|457.3|456|455.5|454.3|1754
1611061200000|2021-01-19 13:00:00|455.8|454.5|455.3|454|456.8|455.5|455|453.8|3897
1611064800000|2021-01-19 14:00:00|455.5|454.3|456.8|455.5|459.5|458.3|455.3|454|7633
1611068400000|2021-01-19 15:00:00|457|455.8|459|457.8|461|459.8|456.5|455.3|7295
1611072000000|2021-01-19 16:00:00|459.3|458|458.5|457.3|460.3|459|458|456.8|6951
1611075600000|2021-01-19 17:00:00|458.3|457|459|457.8|459.5|458.3|457.5|456.3|2790
1611079200000|2021-01-19 18:00:00|459.3|457.5|458.5|457.3|459.3|457.8|457.5|456.3|5295
1611082800000|2021-01-19 19:00:00|458.8|457.5|457.5|456.3|458.8|457.5|457|455.8|3276
1611086400000|2021-01-19 20:00:00|457.8|456.5|457.3|455.8|457.8|456.5|456.5|455.3|1004
1611090000000|2021-01-19 21:00:00|457|456|457.5|456|458.3|456.8|457|455.8|228
1611093600000|2021-01-19 22:00:00|457|455.8|458|456|458.3|456.5|457|455.8|9
1611108000000|2021-01-20 02:00:00|459.8|458.3|460.8|459.5|461|459.8|459.3|458|309
1611111600000|2021-01-20 03:00:00|461|459.8|460.3|459|461|459.8|460|458.8|44
1611115200000|2021-01-20 04:00:00|460.5|459.3|460.5|459.3|460.5|459.3|460|458.8|29
1611118800000|2021-01-20 05:00:00|460.3|459|460|458.8|460.5|459.3|459.8|458.5|154
1611122400000|2021-01-20 06:00:00|459.8|458.5|461|459.8|461.3|460|459.8|458.5|287
1611126000000|2021-01-20 07:00:00|461.3|460|460.8|459.5|461.5|460.3|460.3|459|2455
1611129600000|2021-01-20 08:00:00|461|459.8|460.3|459|462.8|461.5|459.8|458.5|17453
1611133200000|2021-01-20 09:00:00|460.5|459.3|459.8|458.3|460.8|459.5|459.3|458|5362
1611136800000|2021-01-20 10:00:00|459.5|458|459.8|458.5|460.3|459|458.8|457.5|3007
1611140400000|2021-01-20 11:00:00|460|458.3|459.5|458.3|460|458.8|458.8|457.5|1876
1611144000000|2021-01-20 12:00:00|459.8|458.5|458.8|457.5|460.5|459|458.3|457|3553
1611147600000|2021-01-20 13:00:00|458.5|457.3|460.3|459|460.5|459.3|458.3|457|6374
1611151200000|2021-01-20 14:00:00|460.5|459.3|460.3|459|462|460.8|459.3|458|6638
1611154800000|2021-01-20 15:00:00|460|458.8|459.5|458.3|461.5|460.3|458.8|457.5|5390
1611158400000|2021-01-20 16:00:00|459.3|458|459|457.8|460.3|459|458.8|457.5|11161
1611162000000|2021-01-20 17:00:00|459.3|458|458.3|457|459.8|458.5|457.3|456|3025
1611165600000|2021-01-20 18:00:00|458.5|457.3|457.8|456.5|460|458.8|457.8|456.5|1588
1611169200000|2021-01-20 19:00:00|457.5|456.3|456.8|455.5|458.3|456.8|456.8|455.5|2744
1611172800000|2021-01-20 20:00:00|457|455.8|456.5|455.3|457|455.8|455.8|454.5|817
1611176400000|2021-01-20 21:00:00|456.3|455|454.5|453.3|457|455.8|454.3|453|822
1611180000000|2021-01-20 22:00:00|455|453|454.5|452.8|455|453.5|453.8|452.5|21
1611194400000|2021-01-21 02:00:00|455|453.5|455.5|454.3|455.8|454.5|454.5|453.3|257
1611198000000|2021-01-21 03:00:00|455.8|454.5|456.3|454.8|456.3|455|455.5|454.3|169
1611201600000|2021-01-21 04:00:00|456|455|456|454.8|456.5|455.3|456|454.5|143
1611205200000|2021-01-21 05:00:00|456.3|454.5|456.8|455.5|456.8|455.5|456|454.5|76
1611208800000|2021-01-21 06:00:00|456.5|455.3|457.3|456|457.5|456.3|456.5|455.3|269
1611212400000|2021-01-21 07:00:00|457|455.8|456.3|455|457|455.8|455.5|454.3|732
1611216000000|2021-01-21 08:00:00|456.5|455.3|454|452.8|457|455.8|453.5|452.3|8391
1611219600000|2021-01-21 09:00:00|453.8|452.5|453|451.8|454.5|453.3|452.3|451|4766
1611223200000|2021-01-21 10:00:00|452.8|451.5|454.5|453.3|455|453.8|452.5|451.3|3807
1611226800000|2021-01-21 11:00:00|454.8|453.5|455|453.8|455|453.8|454|452.8|1673
1611230400000|2021-01-21 12:00:00|455.3|454|455.3|454|456|454.8|454.3|453|3267
1611234000000|2021-01-21 13:00:00|455|453.8|454.8|453.5|456.5|455.3|454.5|453.3|3598
1611237600000|2021-01-21 14:00:00|455|453.3|454|452.8|457|455.8|453.5|452.3|6787
1611241200000|2021-01-21 15:00:00|454.3|453|455.8|454.5|455.8|454.5|453.3|452|18308
1611244800000|2021-01-21 16:00:00|456|454.8|455.3|454|456.8|455.5|454.3|453|9338
1611248400000|2021-01-21 17:00:00|455.5|454.3|455|453.8|455.5|454.3|454|452.8|1976
1611252000000|2021-01-21 18:00:00|455.3|454|455.3|454|455.5|454.3|454.3|452.8|1973
1611255600000|2021-01-21 19:00:00|455|453.8|455.3|454|456|454.8|454.8|453.5|2107
1611259200000|2021-01-21 20:00:00|455|453.8|455|453.8|455.5|454.3|455|453.8|250
1611262800000|2021-01-21 21:00:00|455.3|454|455.5|454|455.8|454.5|455|453.8|653
1611266400000|2021-01-21 22:00:00|455.8|453.3|455.8|454.3|455.8|454.5|455.8|453.3|1
1611280800000|2021-01-22 02:00:00|452.8|451.5|450.8|449.5|452.8|451.5|450.8|449.5|767
1611284400000|2021-01-22 03:00:00|450.5|449.3|451|449.8|451|449.8|450.3|449|174
1611288000000|2021-01-22 04:00:00|451.3|450|451.5|450.3|452.5|451.3|451.3|449.8|190
1611291600000|2021-01-22 05:00:00|451.8|450|450|448.8|451.8|450|449.8|448.5|738
1611295200000|2021-01-22 06:00:00|449.8|448.5|449.8|448.5|451|449.8|449.8|448.5|588
1611298800000|2021-01-22 07:00:00|450|448.8|449.8|448.5|451.3|450|449.5|448.3|1107
1611302400000|2021-01-22 08:00:00|449.5|448.3|450.3|449|450.5|449.3|448.5|447.3|7219
1611306000000|2021-01-22 09:00:00|450|448.8|447.8|446.5|450.5|449.3|447.5|446.3|5530
1611309600000|2021-01-22 10:00:00|447.5|446.3|445|443.8|447.8|446.3|444.5|443.3|4871
1611313200000|2021-01-22 11:00:00|445.3|444|444.5|443.3|445.3|444|443.5|442.3|2451
1611316800000|2021-01-22 12:00:00|444.3|443|443.8|442.5|445|443.8|443|441.8|1993
1611320400000|2021-01-22 13:00:00|443.5|442.3|443.5|442|444.8|443.5|442|440.8|4735
1611324000000|2021-01-22 14:00:00|443.3|442.3|448.8|447.5|448.8|447.5|442.8|441.5|4857
1611327600000|2021-01-22 15:00:00|449|447.3|449.5|448.3|451.5|450.3|448.3|447|7208
1611331200000|2021-01-22 16:00:00|449.3|448|450.5|449.3|452.3|451|447.8|446.5|13793
1611334800000|2021-01-22 17:00:00|450.3|449|449.5|448.3|451|449.8|448.8|447.5|1318
1611338400000|2021-01-22 18:00:00|449.8|448.5|449.5|448.3|450.5|449|448.8|447.5|768
1611342000000|2021-01-22 19:00:00|449.8|448.5|448.8|447.5|449.8|448.5|446.8|445.5|2689
1611345600000|2021-01-22 20:00:00|449|447.8|448.5|447.3|449|447.8|448|446.5|1626
1611349200000|2021-01-22 21:00:00|448.3|447|447|444.8|448.5|447.3|445.5|444.3|368
1611540000000|2021-01-25 02:00:00|447.3|446|447.5|446.3|448.5|447|447|445.8|191
1611543600000|2021-01-25 03:00:00|447.3|446|447.8|446.5|448|446.8|447.3|446|111
1611547200000|2021-01-25 04:00:00|448|446.8|448.5|447.3|448.5|447.3|448|446.5|124
1611550800000|2021-01-25 05:00:00|448.3|447|449|447.5|449.3|447.8|448.3|447|314
1611554400000|2021-01-25 06:00:00|449.3|447.8|448.5|447.3|449.3|448|447.8|446.5|406
1611558000000|2021-01-25 07:00:00|448.8|447.5|450.5|449.3|450.5|449.3|448.8|447.5|3384
1611561600000|2021-01-25 08:00:00|450.3|449|449.5|448.3|451|449.8|449|447.8|2536
1611565200000|2021-01-25 09:00:00|449.8|448.5|449.8|448.3|450.8|449.5|448.8|447.5|5223
1611568800000|2021-01-25 10:00:00|449.5|448.5|452|450.8|452.3|451|448.5|447.3|3643
1611572400000|2021-01-25 11:00:00|451.8|450.5|450|448.8|453.5|452|449.5|448.3|3671
1611576000000|2021-01-25 12:00:00|450.3|449|448.5|447.3|450.5|449.3|448.5|447.3|2285
1611579600000|2021-01-25 13:00:00|448.3|447|448.8|447.5|449.5|448.3|447.5|446.3|2467
1611583200000|2021-01-25 14:00:00|448.5|447.3|449.3|447.8|449.5|448.3|445.5|444.3|3574
1611586800000|2021-01-25 15:00:00|449|447.5|449.8|448.5|451.8|450.5|448.8|447.5|5771
1611590400000|2021-01-25 16:00:00|450|448.8|451|449.8|451|449.8|447.5|446.3|6590
1611594000000|2021-01-25 17:00:00|451.3|449.5|451|449.8|451.5|450|450|448.8|6248
1611597600000|2021-01-25 18:00:00|451.3|450|452.3|451|452.5|451.3|450.8|449.5|1161
1611601200000|2021-01-25 19:00:00|452|450.8|453.3|452|454|452.8|451.5|450.3|1472
1611604800000|2021-01-25 20:00:00|453.5|452.3|453.5|452.3|453.5|452.3|453|451.8|257
1611608400000|2021-01-25 21:00:00|453.8|452.5|454|452.8|454.5|453.3|453.3|452|431
1611612000000|2021-01-25 22:00:00|454.3|453|454.3|452.8|454.5|453.3|453.8|452.5|37
1611626400000|2021-01-26 02:00:00|452.8|451.5|451.3|450|453|451.8|451|449.5|95
1611630000000|2021-01-26 03:00:00|451.5|449.8|451.8|450.5|451.8|450.5|451|449.8|90
1611633600000|2021-01-26 04:00:00|452|450.3|450.8|449.5|452|450.8|450.8|449.5|28
1611637200000|2021-01-26 05:00:00|451|449.8|450.8|449.3|451.3|450|450.5|449|92
1611640800000|2021-01-26 06:00:00|450.5|449.5|450.8|449.3|451.3|450|450|448.8|170
1611644400000|2021-01-26 07:00:00|450.5|449.5|449.8|448.5|451.8|450.5|449.5|448.3|1715
1611648000000|2021-01-26 08:00:00|450|448.8|453.3|452|453.3|452|449.8|448.5|3895
1611651600000|2021-01-26 09:00:00|453.5|452.3|455.8|454.5|456.3|455|452.8|451.5|7257
1611655200000|2021-01-26 10:00:00|455.5|454.3|454.3|453|456|454.8|453.8|452.5|5589
1611658800000|2021-01-26 11:00:00|454.5|453.3|454.8|453.5|456|454.8|454.3|453|2472
1611662400000|2021-01-26 12:00:00|454.5|453.3|456|454.8|456.5|455.3|454|452.8|2211
1611666000000|2021-01-26 13:00:00|456.3|455|455|453.8|456.3|455|453.8|452.5|1967
1611669600000|2021-01-26 14:00:00|455.3|454|455|453.8|456|454.8|453.8|452.5|3893
1611673200000|2021-01-26 15:00:00|455.3|454|452.3|451|455.3|454|451.8|450.5|2941
1611676800000|2021-01-26 16:00:00|452.5|450.8|450.8|449.5|452.5|451.3|450.8|449.5|5610
1611680400000|2021-01-26 17:00:00|451|449.8|452|450.8|452.5|451.3|450.5|449.3|1110
1611684000000|2021-01-26 18:00:00|452.3|451|452.8|451.5|453.3|452|451.8|450.5|1438
1611687600000|2021-01-26 19:00:00|452.5|451.3|451.8|450.5|453|451.8|451.5|450.3|988
1611691200000|2021-01-26 20:00:00|452|450.8|451.8|450.5|452|450.8|451.5|450.3|3414
1611694800000|2021-01-26 21:00:00|452|450.8|453.3|451.5|453.3|452|451.8|450.3|440
1611698400000|2021-01-26 22:00:00|453.5|451.3|453.5|451.3|453.5|452.3|453.5|451|5
1611712800000|2021-01-27 02:00:00|453.3|452|453.3|452|453.5|452.3|453|451.8|53
1611716400000|2021-01-27 03:00:00|453|451.8|454|452.5|454.3|452.8|453|451.8|69
1611720000000|2021-01-27 04:00:00|453.8|452.8|453.8|452.5|454|452.8|453.8|452.5|69
1611723600000|2021-01-27 05:00:00|454|452.8|455.5|454.3|455.8|454.5|453.8|452.5|1032
1611727200000|2021-01-27 06:00:00|455.3|454|455.5|454.3|455.8|454.3|455.3|454|49
1611730800000|2021-01-27 07:00:00|455.3|454|454.8|453.5|455.8|454.5|454.5|453.3|2247
1611734400000|2021-01-27 08:00:00|454.5|453.3|455.5|454.3|456.3|455|454|452.8|2678
1611738000000|2021-01-27 09:00:00|455.8|454.5|455|453.8|456.5|455.3|455|453.8|1469
1611741600000|2021-01-27 10:00:00|454.8|453.5|455.8|454.5|456.3|455|454.8|453.5|6022
1611745200000|2021-01-27 11:00:00|455.5|454.3|453.8|452.5|455.8|454.5|452.5|451.3|4992
1611748800000|2021-01-27 12:00:00|454|452.8|453|451.8|454.3|453|453|451.8|1096
1611752400000|2021-01-27 13:00:00|452.8|451.5|451.8|450.5|453.8|452.5|451.8|450.5|2586
1611756000000|2021-01-27 14:00:00|452|450.8|450.3|449|453.3|452|447.5|446.3|8098
1611759600000|2021-01-27 15:00:00|450|448.8|456.5|455.3|456.5|455.3|450|448.8|7518
1611763200000|2021-01-27 16:00:00|456.3|455|456.8|455.5|457.8|456.5|455.5|454.3|5926
1611766800000|2021-01-27 17:00:00|457|455.8|457.8|456.5|458.5|457.3|456.8|455.5|3240
1611770400000|2021-01-27 18:00:00|458|456.8|454.5|453|458|456.8|454.3|452.8|2326
1611774000000|2021-01-27 19:00:00|454.8|453.3|452|450.8|455.3|454|451.5|450.3|1352
1611777600000|2021-01-27 20:00:00|451.8|450.5|452.8|451.5|453.3|451.8|451.5|450.3|773
1611781200000|2021-01-27 21:00:00|453|451.8|453.3|452|453.8|452.3|452.5|451.3|524
1611784800000|2021-01-27 22:00:00|453.5|452.3|453.5|451.5|453.8|452.3|453.3|451.5|8
1611799200000|2021-01-28 02:00:00|453.8|452.5|453|451.8|454|452.8|452.8|451.5|71
1611802800000|2021-01-28 03:00:00|452.8|451.5|452.5|451.3|453|451.8|452.5|451|108
1611806400000|2021-01-28 04:00:00|452.3|451|452.3|451|452.5|451.3|452|450.8|34
1611810000000|2021-01-28 05:00:00|452.5|451.3|452.3|451|453|451.8|452.3|451|104
1611813600000|2021-01-28 06:00:00|452|450.8|452.5|451.3|452.8|451.3|451.8|450.5|175
1611817200000|2021-01-28 07:00:00|452.3|451|452.8|451.5|453|451.8|450|448.8|2864
1611820800000|2021-01-28 08:00:00|452.5|451.3|450.8|449.5|453.3|452|450.3|449|4300
1611824400000|2021-01-28 09:00:00|450.5|449.3|452.5|451.3|452.5|451.3|449.3|448|6887
1611828000000|2021-01-28 10:00:00|452.3|451|452.8|451.5|453.8|452.5|451.8|450.5|2527
1611831600000|2021-01-28 11:00:00|452.5|451.3|452.8|451.5|453.8|452.5|452|450.8|1912
1611835200000|2021-01-28 12:00:00|453|451.8|453.3|452|453.8|452.5|452.8|451.5|830
1611838800000|2021-01-28 13:00:00|453.5|452.3|458.3|457|459.3|458|452.8|451.5|3526
1611842400000|2021-01-28 14:00:00|458.5|457.3|457.3|456|460|458.8|457|455.8|6974
1611846000000|2021-01-28 15:00:00|457.5|456.3|454|452.8|458.3|457|452.8|451.5|4177
1611849600000|2021-01-28 16:00:00|454.3|453|451.3|450|454.5|453.3|451|449.8|4726
1611853200000|2021-01-28 17:00:00|451|449.8|451|449.5|452.3|451|450.5|449|2529
1611856800000|2021-01-28 18:00:00|450.8|449.8|452|450.8|452.5|451.3|450.5|449.3|786
1611860400000|2021-01-28 19:00:00|452.3|451|450.5|449.3|452.5|451.3|450|448.8|1612
1611864000000|2021-01-28 20:00:00|450.3|449|450|448.8|450.8|449.5|450|448.8|155
1611867600000|2021-01-28 21:00:00|450.3|449|448.8|447.5|450.3|449|448.8|447.5|1089
1611871200000|2021-01-28 22:00:00|449|447.8|450.5|447.8|450.5|448|448.8|447.8|41
1611885600000|2021-01-29 02:00:00|450.8|449|451|449.8|451.5|450.3|450.5|449|179
1611889200000|2021-01-29 03:00:00|451.3|450|450.8|449.5|451.5|450.3|450.5|449.3|182
1611892800000|2021-01-29 04:00:00|451|449.3|450.5|449.3|451|449.5|450.3|449|762
1611896400000|2021-01-29 05:00:00|450.8|449.5|450.3|449|451.3|450|449.3|448|335
1611900000000|2021-01-29 06:00:00|450.5|449.3|451.3|450|451.5|450.3|449.8|448.5|4132
1611903600000|2021-01-29 07:00:00|451|449.8|449.5|448.3|451.3|450|449|447.8|2743
1611907200000|2021-01-29 08:00:00|449.3|448|452.3|451|452.5|451.3|447.8|446.5|7555
1611910800000|2021-01-29 09:00:00|452.5|451.3|452.3|451|453|451.8|451|449.8|3915
1611914400000|2021-01-29 10:00:00|452|450.8|452|450.8|452.5|451.3|451.3|450|2413
1611918000000|2021-01-29 11:00:00|452.3|451|453|451.8|453.3|452|450.8|449.5|2355
1611921600000|2021-01-29 12:00:00|452.8|451.5|453|451.8|453.5|452.3|452.5|451.3|1773
1611925200000|2021-01-29 13:00:00|453.3|452|455.3|454|455.5|454.3|450.3|449|4764
1611928800000|2021-01-29 14:00:00|455.5|454.3|455|453.5|457.5|456.3|454.3|453|4830
1611932400000|2021-01-29 15:00:00|455.3|453.8|453.8|452.3|455.8|454.5|453|451.8|8365
1611936000000|2021-01-29 16:00:00|453.5|452.5|451.8|450.5|453.8|452.5|449.5|448.3|16095
1611939600000|2021-01-29 17:00:00|451.5|450.3|449.5|448.3|451.5|450.3|448.8|447.5|2606
1611943200000|2021-01-29 18:00:00|449.3|448|448.8|447.5|450.5|449.3|448.8|447.5|674
1611946800000|2021-01-29 19:00:00|449|447.8|448|446.8|449.5|448.3|447.8|446.5|1161
1611950400000|2021-01-29 20:00:00|448.3|447|448.3|447|449|447.8|448|446.8|111
1611954000000|2021-01-29 21:00:00|448.5|447.3|448.3|446.5|448.8|447.5|448|446.5|649
1612144800000|2021-02-01 02:00:00|450|448.8|450.5|449|450.5|449.3|449.8|448.5|262
1612148400000|2021-02-01 03:00:00|450.3|449.3|452|450.8|452|450.8|450.3|449.3|79
1612152000000|2021-02-01 04:00:00|451.8|450.5|452|450.8|452|450.8|451.8|450.3|89
1612155600000|2021-02-01 05:00:00|452.3|450.5|452.5|451|452.5|451.3|451.8|450.5|273
1612159200000|2021-02-01 06:00:00|452.3|450.8|451.3|450|452.5|451|451.3|450|390
1612162800000|2021-02-01 07:00:00|451.5|450.3|452.5|451.3|453|451.8|450.8|449.3|816
1612166400000|2021-02-01 08:00:00|452.3|451|453.5|452.3|454.3|452.8|452|450.8|6584
1612170000000|2021-02-01 09:00:00|453.3|452|452.5|451.3|454.5|453.3|451.8|450.5|2700
1612173600000|2021-02-01 10:00:00|452.8|451.5|452|450.8|453|451.8|451.8|450.5|1225
1612177200000|2021-02-01 11:00:00|451.8|450.5|455|453.5|455.5|454.3|451.8|450.5|2467
1612180800000|2021-02-01 12:00:00|454.8|453.8|454|452.8|456|454.8|453.5|452.3|2415
1612184400000|2021-02-01 13:00:00|454.3|453|452.5|451.3|454.5|453.3|451.8|450.5|1704
1612188000000|2021-02-01 14:00:00|452.8|451.5|452|450.8|456.3|455|451.3|450|3028
1612191600000|2021-02-01 15:00:00|451.8|450.5|452.5|451.3|454|452.8|450.3|449|3531
1612195200000|2021-02-01 16:00:00|452.3|451|456.3|455|456.8|455.5|451.5|450.3|4554
1612198800000|2021-02-01 17:00:00|456.5|455.3|457.5|456|457.5|456.3|455.5|454.3|6753
1612202400000|2021-02-01 18:00:00|457.3|455.8|459.8|458.5|460.5|459.3|457|455.8|1525
1612206000000|2021-02-01 19:00:00|460|458.8|461.8|460.3|462|460.8|459.8|458.5|1726
1612209600000|2021-02-01 20:00:00|461.5|460|461|459.8|461.8|460.3|460.5|459.3|278
1612213200000|2021-02-01 21:00:00|461.3|460|461.3|459.8|461.8|460.5|460|458.8|438
1612216800000|2021-02-01 22:00:00|461|460|460.8|458.5|461.3|460|460.5|458.5|101
1612231200000|2021-02-02 02:00:00|463.3|462.3|465.3|464|465.5|464.3|463.3|462|218
1612234800000|2021-02-02 03:00:00|465.5|463.8|464.3|463|465.5|464.3|463.8|462.5|180
1612238400000|2021-02-02 04:00:00|464|462.8|464.3|463|464.3|463|464|462.8|8
1612242000000|2021-02-02 05:00:00|464|462.8|464.3|463|464.3|463|464|462.8|72
1612245600000|2021-02-02 06:00:00|464.5|463.3|464.8|463.3|465.5|464|464|462.8|356
1612249200000|2021-02-02 07:00:00|464.5|463|463.8|462.5|465|463.8|462.5|461.3|1682
1612252800000|2021-02-02 08:00:00|463.5|462.3|465|463.8|467|465.8|463.5|462.3|3846
1612256400000|2021-02-02 09:00:00|464.8|463.5|468|466.8|468.5|467.3|464.3|463|2966
1612260000000|2021-02-02 10:00:00|468.3|467|471.3|470|472.5|471.3|468.3|466.8|5410
1612263600000|2021-02-02 11:00:00|471|469.8|470.8|469.5|471.8|470.5|470.5|469.3|2122
1612267200000|2021-02-02 12:00:00|470.5|469.3|471.3|470|472.3|471|470.5|469.3|960
1612270800000|2021-02-02 13:00:00|471|469.8|471.5|470.3|473|471.8|470.5|469.3|2062
1612274400000|2021-02-02 14:00:00|471.8|470.5|470.8|469.5|474.5|473.3|470.3|469|7283
1612278000000|2021-02-02 15:00:00|471|469.8|473.3|472|474.3|473|470.8|469.5|7197
1612281600000|2021-02-02 16:00:00|473|471.8|472|470.5|474|472.8|471.8|470.5|7416
1612285200000|2021-02-02 17:00:00|471.8|470.8|471.3|469.8|472.3|470.8|470|468.8|2058
1612288800000|2021-02-02 18:00:00|471|470|471.5|470.3|472.3|471|469.8|468.5|2225
1612292400000|2021-02-02 19:00:00|471.3|470|471.5|470.3|472.5|471.3|470.8|469.5|1695
1612296000000|2021-02-02 20:00:00|471.3|470|471.8|470.5|472|470.8|471.3|470|208
1612299600000|2021-02-02 21:00:00|472|470.8|474.3|473|474.5|473.3|472|470.5|1541
1612303200000|2021-02-02 22:00:00|474|472.8|474.5|473|474.5|473.3|474|472.8|1
1612317600000|2021-02-03 02:00:00|473.3|472|473.8|472.5|474|472.5|472.8|471.5|46
1612321200000|2021-02-03 03:00:00|473.5|472.3|473.5|472.3|473.5|472.3|473|471.8|151
1612324800000|2021-02-03 04:00:00|473.3|472|473.5|472.3|473.8|472.5|473.3|472|2
1612328400000|2021-02-03 05:00:00|473.8|472.5|473|471.8|473.8|472.5|473|471.8|365
1612332000000|2021-02-03 06:00:00|472.8|471.5|473.5|472.3|473.5|472.3|472.3|470.8|275
1612335600000|2021-02-03 07:00:00|473.3|472|476.3|475|476.3|475|473.3|472|1834
1612339200000|2021-02-03 08:00:00|476|474.8|474|472.8|476.5|475|474|472.8|2844
1612342800000|2021-02-03 09:00:00|474.3|473|475|473.8|475.3|474|472.8|471.5|2437
1612346400000|2021-02-03 10:00:00|475.3|474|474.3|473|476|474.8|473.8|472.5|2187
1612350000000|2021-02-03 11:00:00|474.5|473.3|475|473.8|475.3|473.8|473.8|472.5|1472
1612353600000|2021-02-03 12:00:00|474.8|473.5|475.3|474|476|474.8|474.5|473.3|1579
1612357200000|2021-02-03 13:00:00|475|473.8|476|474.8|477.3|476|475|473.8|6740
1612360800000|2021-02-03 14:00:00|475.8|474.5|479|477.8|479.5|478.3|475.3|474|4768
1612364400000|2021-02-03 15:00:00|478.8|477.5|480.5|479.3|481.3|480|477.3|476|7306
1612368000000|2021-02-03 16:00:00|480.8|479.5|479.8|478.5|481.5|480|477|475.5|6411
1612371600000|2021-02-03 17:00:00|479.5|478.3|477.8|476.5|479.8|478.5|477.8|476.5|761
1612375200000|2021-02-03 18:00:00|478|476.8|477.5|476.3|478|476.8|475.8|474.5|1181
1612378800000|2021-02-03 19:00:00|477.3|476|476.8|475.5|477.8|476.5|476.5|475|1235
1612382400000|2021-02-03 20:00:00|477|475.8|477.5|476.3|478.3|477|476.8|475.5|233
1612386000000|2021-02-03 21:00:00|477.8|476.5|479|477.8|479.3|478|477.8|476.3|171
1612389600000|2021-02-03 22:00:00|479.3|477|479.5|477|480|478.5|479.3|476.8|8
1612404000000|2021-02-04 02:00:00|478.8|477.5|480.5|479.3|480.5|479.3|478.8|477.5|218
1612407600000|2021-02-04 03:00:00|480.3|479|479.5|478.3|481|479.8|479.3|478|161
1612411200000|2021-02-04 04:00:00|479|478|479|477.8|479.3|478.3|478.8|477.5|141
1612414800000|2021-02-04 05:00:00|479.3|477.5|479.5|478.3|479.8|478.5|478.3|477|90
1612418400000|2021-02-04 06:00:00|479.8|478|480.3|479|480.5|479|479.3|478|81
1612422000000|2021-02-04 07:00:00|480|478.8|479.5|478.3|480.8|479.5|479.3|478|215
1612425600000|2021-02-04 08:00:00|479.8|478.5|479|477.8|480.3|479|478.3|477|2335
1612429200000|2021-02-04 09:00:00|479.3|477.5|477.8|476.5|479.3|477.8|477.8|476.5|1448
1612432800000|2021-02-04 10:00:00|478|476.8|479.5|478.3|479.8|478.5|477.8|476.8|1799
1612436400000|2021-02-04 11:00:00|479.8|478.5|479|477.8|480.3|479|479|477.8|1879
1612440000000|2021-02-04 12:00:00|479.3|478|480|478.8|480.3|478.8|479.3|477.8|644
1612443600000|2021-02-04 13:00:00|479.8|478.5|478.3|477|480|478.8|478.3|477|1936
1612447200000|2021-02-04 14:00:00|478.5|477.3|477.3|476|479|477.8|476.3|475|1899
1612450800000|2021-02-04 15:00:00|477.5|476.3|474.5|473.3|477.5|476.3|473.3|471.8|11414
1612454400000|2021-02-04 16:00:00|474.8|473.5|478|476.8|478.5|477.3|474.3|473|10615
1612458000000|2021-02-04 17:00:00|478.3|477|479.5|478.3|479.8|478.5|477.5|476.3|3688
1612461600000|2021-02-04 18:00:00|479.3|478|480.3|479|481.8|480.5|479.3|478|1856
1612465200000|2021-02-04 19:00:00|480.5|479.3|480.8|479.5|481.5|480.3|480|478.8|1144
1612468800000|2021-02-04 20:00:00|480.5|479.3|481.5|480.3|481.5|480.3|480.5|479.3|218
1612472400000|2021-02-04 21:00:00|481.3|480|482.5|481|482.8|481.5|481.3|479.8|349
1612476000000|2021-02-04 22:00:00|482|480.8|482.5|480.5|482.5|481.3|482|480|5
1612490400000|2021-02-05 02:00:00|484.5|483|483.8|482.5|485.5|484.3|483.5|482.3|133
1612494000000|2021-02-05 03:00:00|483.5|482.3|484|482.8|484.5|483|483.5|482.3|122
1612497600000|2021-02-05 04:00:00|484.3|482.5|484|482.5|484.8|483.3|483.8|482.5|15
1612501200000|2021-02-05 05:00:00|483.8|482.3|484.3|483|485|483.8|483.5|482.3|95
1612504800000|2021-02-05 06:00:00|484.5|483.3|483.5|482.3|484.5|483.3|483.3|482|63
1612508400000|2021-02-05 07:00:00|483.8|482.5|484.5|483.3|484.5|483.3|483|481.8|541
1612512000000|2021-02-05 08:00:00|484.3|483|487|485.8|487.3|486|484.3|483|2530
1612515600000|2021-02-05 09:00:00|487.3|486|488.3|487|489.5|488.3|487|485.8|2125
1612519200000|2021-02-05 10:00:00|488.5|486.8|488|486.5|488.5|487.3|487.5|486.3|942
1612522800000|2021-02-05 11:00:00|487.8|486.8|487.8|486.5|488|486.8|486.8|485.5|994
1612526400000|2021-02-05 12:00:00|487.5|486.3|487.3|486|488.8|487.3|487|485.8|676
1612530000000|2021-02-05 13:00:00|487|485.8|487.8|486.5|487.8|486.5|486.3|485|1938
1612533600000|2021-02-05 14:00:00|488|486.8|487|485.8|490.8|489.5|487|485.8|3112
1612537200000|2021-02-05 15:00:00|487.3|486|488.5|487.3|489|487.8|484.5|483.3|3174
1612540800000|2021-02-05 16:00:00|488.3|487|486|484.8|488.8|487.5|485.8|484.5|4434
1612544400000|2021-02-05 17:00:00|486.3|485|485.8|484.5|487.3|485.8|485.3|484|6697
1612548000000|2021-02-05 18:00:00|486|484.8|484.5|483.3|486|484.8|484|482.8|981
1612551600000|2021-02-05 19:00:00|484.8|483.5|485.8|484.5|486.3|485|483.8|482.5|717
1612555200000|2021-02-05 20:00:00|485.5|484.3|485.5|484.3|486|484.8|485.3|484|121
1612558800000|2021-02-05 21:00:00|485.3|484|486.5|484.3|486.8|485.3|484.5|483.3|407
1612749600000|2021-02-08 02:00:00|488|486.8|488.8|487.5|489.3|488|487.8|486.5|17
1612753200000|2021-02-08 03:00:00|488.5|487.3|489.3|488|489.8|488.5|488.3|487|35
1612756800000|2021-02-08 04:00:00|489.5|488.3|490|488.8|490|488.8|489.3|488|293
1612760400000|2021-02-08 05:00:00|490.5|489.3|489.5|488.3|490.5|489.3|489.5|488.3|50
1612764000000|2021-02-08 06:00:00|489.3|488|488.8|487.5|490|488.8|488.5|487.3|42
1612767600000|2021-02-08 07:00:00|489|487.8|492|490.8|492|490.8|488.8|487.5|1183
1612771200000|2021-02-08 08:00:00|491.8|490.5|491.3|490|492.5|491.3|490.8|489.3|2032
1612774800000|2021-02-08 09:00:00|491|489.8|489.8|488.5|491.8|490.5|489.5|488.3|946
1612778400000|2021-02-08 10:00:00|490|488.3|490.8|489.5|491|489.8|489|487.5|631
1612782000000|2021-02-08 11:00:00|491|489.8|491.3|490|491.8|490.5|490.8|489.5|511
1612785600000|2021-02-08 12:00:00|491|489.8|491.5|490.3|492|490.8|490.8|489.5|562
1612789200000|2021-02-08 13:00:00|491.3|490|491|489.8|492.5|491.3|490.8|489.5|6869
1612792800000|2021-02-08 14:00:00|491.3|490|492.8|491.5|493.5|492.3|490.3|489|6351
1612796400000|2021-02-08 15:00:00|493|491.8|494|492.5|495.3|494|492.5|491.3|1494
1612800000000|2021-02-08 16:00:00|493.8|492.8|494.8|493.5|495.3|494|493|491.8|3432
1612803600000|2021-02-08 17:00:00|495|493.8|496.3|495|497|495.5|494.8|493.5|1703
1612807200000|2021-02-08 18:00:00|496|494.8|495.8|494.5|496.3|495|495.3|494|2526
1612810800000|2021-02-08 19:00:00|495.5|494.3|497|495.8|497.3|496|494.5|493|704
1612814400000|2021-02-08 20:00:00|496.8|495.5|497.3|496|497.3|496|496.3|495|134
1612818000000|2021-02-08 21:00:00|497.5|496.3|497.8|496.5|498|496.8|497.3|496|202
1612821600000|2021-02-08 22:00:00|498|496.3|498|496|498|496.3|497.5|495.5|186
1612836000000|2021-02-09 02:00:00|499.8|498.3|500.8|499.5|501|499.8|499.5|498.3|41
1612839600000|2021-02-09 03:00:00|501|499.8|500.5|499.3|501.3|500|500|498.8|48
1612843200000|2021-02-09 04:00:00|500.3|499|499.8|498.5|500.8|499.5|499.8|498.5|8
1612846800000|2021-02-09 05:00:00|500|498.8|501|499.5|501|499.8|499.8|498.5|14
1612850400000|2021-02-09 06:00:00|500.8|499.8|501.8|500.5|502|500.8|500.8|499.5|333
1612854000000|2021-02-09 07:00:00|501.5|500.3|501|499.8|501.5|500.5|500.3|499|433
1612857600000|2021-02-09 08:00:00|501.3|500.3|500|498.8|501.5|500.3|499.3|497.8|2198
1612861200000|2021-02-09 09:00:00|499.8|498.5|500|498.5|500.3|499|498.3|497|2208
1612864800000|2021-02-09 10:00:00|499.8|498.8|497.5|496|500|498.8|497.3|496|1438
1612868400000|2021-02-09 11:00:00|497.3|495.8|496.8|495.5|497.8|496.5|494.5|493.3|5419
1612872000000|2021-02-09 12:00:00|497|495.8|498|496.8|498.8|497.5|496.8|495.5|5051
1612875600000|2021-02-09 13:00:00|497.8|496.5|496.5|495.3|498.3|497|496|494.5|1812
1612879200000|2021-02-09 14:00:00|496.8|495.5|494.8|493.5|497.3|495.8|492.5|491.3|2049
1612882800000|2021-02-09 15:00:00|495|493.3|496.5|495.3|497.3|496|494.3|493|1276
1612886400000|2021-02-09 16:00:00|496.3|495|497.5|496.3|497.5|496.3|495.8|494.5|13036
1612890000000|2021-02-09 17:00:00|497.3|496|498.3|497|498.8|497.5|497.3|495.8|1041
1612893600000|2021-02-09 18:00:00|498.5|497.3|498.5|497.3|499|497.8|497.5|496.3|568
1612897200000|2021-02-09 19:00:00|498.8|497|498.5|497.3|499.8|498.5|498|496.8|1392
1612900800000|2021-02-09 20:00:00|498.3|497|498.8|497.3|498.8|497.5|498.3|497|25
1612904400000|2021-02-09 21:00:00|498.5|497.5|499.5|497.5|499.5|498.3|498.3|496.8|638
1612908000000|2021-02-09 22:00:00|498.8|497|499.5|497.8|499.8|498.3|498.8|497|0
1612922400000|2021-02-10 02:00:00|499.3|498|497.5|496|499.3|498|497.3|496|273
1612926000000|2021-02-10 03:00:00|497.8|496.3|498.8|497.3|498.8|497.3|497.5|496|110
1612929600000|2021-02-10 04:00:00|498.5|497|498.8|497.5|498.8|497.5|498.5|497|247
1612933200000|2021-02-10 05:00:00|498.5|497.3|499|497.8|499.5|498|498.3|497|831
1612936800000|2021-02-10 06:00:00|498.8|497.5|497.5|496.3|499.3|498|497.5|496.3|51
1612940400000|2021-02-10 07:00:00|497.8|496.5|498|496.8|498.5|497.3|497|495.8|1726
1612944000000|2021-02-10 08:00:00|498.3|497|499|497.8|499|497.8|497.3|496|844
1612947600000|2021-02-10 09:00:00|498.8|497.5|500.5|499|501.3|499.8|498.8|497.5|1142
1612951200000|2021-02-10 10:00:00|500.8|499.3|502.3|500.8|502.5|501.3|500.5|499|7704
1612954800000|2021-02-10 11:00:00|502|501|501.5|500|502.5|501.3|501.3|499.8|3835
1612958400000|2021-02-10 12:00:00|501.8|500.3|501.5|500.3|501.8|500.5|501|499.8|824
1612962000000|2021-02-10 13:00:00|501.3|500|500.8|499.5|501.8|500.5|500.8|499.5|1258
1612965600000|2021-02-10 14:00:00|501|499.8|498.8|497.3|501.3|500|498.5|497.3|1700
1612969200000|2021-02-10 15:00:00|499|497.5|501|499.5|501.3|499.8|496.8|495.5|1272
1612972800000|2021-02-10 16:00:00|500.8|499.8|501.5|500.3|502.3|501|500.3|499|8703
1615305600000|2021-03-09 16:00:00|541.3|540|541.5|540.3|542.5|541.3|540.5|539.3|954
1615309200000|2021-03-09 17:00:00|541.8|540.5|540.3|539|541.8|540.5|538.5|537|3572
1615312800000|2021-03-09 18:00:00|540.5|539.3|540.3|538.8|541.3|540|538.8|537.5|3388
1615316400000|2021-03-09 19:00:00|540|538.5|540|538.8|540.8|539.5|538.8|537.5|2803
1615320000000|2021-03-09 20:00:00|539.8|538.5|538.8|537.5|540|538.8|538.5|537|971
1615323600000|2021-03-09 21:00:00|539|537.8|537.8|536.5|540|538.8|537.5|536.3|1620
1615327200000|2021-03-09 22:00:00|538.5|536.8|538.8|536.8|538.8|537|538.5|536.5|7
1615341600000|2021-03-10 02:00:00|539.3|537.8|536.5|535.3|539.5|538.3|534.5|533.3|546
1615345200000|2021-03-10 03:00:00|536.8|535.5|536.3|534.8|537.8|536.5|536|534.8|201
1615348800000|2021-03-10 04:00:00|536|535|535.5|534.3|536.3|535|535.3|534|242
1615352400000|2021-03-10 05:00:00|535.8|534|535.3|533.8|536.3|535|534|532.8|244
1615356000000|2021-03-10 06:00:00|535|534|535.3|534|535.5|534.3|533|531.8|2595
1615359600000|2021-03-10 07:00:00|535|533.8|533|531.8|535.3|534|532.5|531.3|5863
1615363200000|2021-03-10 08:00:00|532.8|531.5|537.8|536.5|538.5|537.3|532.3|531|11305
1615366800000|2021-03-10 09:00:00|538|536.8|538.3|537|540|538.8|537.3|536|4902
1615370400000|2021-03-10 10:00:00|538|536.8|539.5|538.3|540.5|539.3|536.3|535|4811
1615374000000|2021-03-10 11:00:00|539.3|538|540|538.8|540|538.8|537.5|536.3|4321
1615377600000|2021-03-10 12:00:00|539.8|538.5|540.8|539.5|541.8|540.5|539.3|538|6898
1615381200000|2021-03-10 13:00:00|540.5|539.3|541.8|540.5|543|541.8|539.8|538.5|5028
1615384800000|2021-03-10 14:00:00|541.5|540.3|544.3|543|544.5|543.3|536|534.8|17619
1615388400000|2021-03-10 15:00:00|544.5|542.8|538.3|537|544.5|543|538|536.8|15686
1615392000000|2021-03-10 16:00:00|538.5|537.3|534|532.8|540.3|539|533.8|532.5|34979
1615395600000|2021-03-10 17:00:00|534.3|533|536|534.8|536.3|535|533.3|532|4430
1615399200000|2021-03-10 18:00:00|536.3|535|540.3|539|540.5|539|535.3|534|3067
1615402800000|2021-03-10 19:00:00|540.5|539.3|540.3|539|542|540.8|540|538.8|5457
1615406400000|2021-03-10 20:00:00|540.5|539.3|542.5|541.3|542.5|541.3|540.3|539|1046
1615410000000|2021-03-10 21:00:00|542.3|541|542.3|540.8|542.5|541.3|541.5|540.3|578
1615413600000|2021-03-10 22:00:00|542|540.5|542.5|540|542.5|541.3|542|540|8
1615428000000|2021-03-11 02:00:00|543.5|542|543.5|542.3|545|543.8|543.3|542|224
1615431600000|2021-03-11 03:00:00|543.8|542.5|543.8|542.5|545|543.5|543.5|542.3|312
1615435200000|2021-03-11 04:00:00|543.5|542.3|543.8|542.5|544.3|542.8|543.3|542|334
1615438800000|2021-03-11 05:00:00|543.5|542.3|543|541.8|544|542.8|542.8|541.5|328
1615442400000|2021-03-11 06:00:00|542.8|541.5|542.3|541|543.5|542.3|542|540.5|1246
1615446000000|2021-03-11 07:00:00|542|540.8|540.5|539.3|542.3|540.8|538.5|537.3|10328
1615449600000|2021-03-11 08:00:00|540.8|539.5|545|543.8|545.3|544|540|538.8|10236
1615453200000|2021-03-11 09:00:00|545.3|544|546.8|545.5|547.3|546|543.5|542.3|7622
1615456800000|2021-03-11 10:00:00|546.5|545.3|543.5|542.3|546.8|545.5|543.5|542.3|5510
1615460400000|2021-03-11 11:00:00|543.8|542.5|544|542.8|544.8|543.5|541.3|540|4475
1615464000000|2021-03-11 12:00:00|543.8|542.5|545.5|544.3|545.5|544.3|542.8|541.5|8310
1615467600000|2021-03-11 13:00:00|545.8|544.5|546.3|544.8|548|546.8|545.5|544.3|4043
1615471200000|2021-03-11 14:00:00|546|545|545|543.8|546.8|545.5|542.3|541|11483
1615474800000|2021-03-11 15:00:00|545.3|544|547.8|546.5|548.5|547.3|545.3|544|8369
1615478400000|2021-03-11 16:00:00|547.5|546.3|549.3|548|550|548.8|545.8|544.5|12936
1615482000000|2021-03-11 17:00:00|549.5|548.3|549.8|548.5|550.3|549|548.5|547.3|2810
1615485600000|2021-03-11 18:00:00|550|548.8|549.8|548.5|550.8|549.5|549|547.8|2746
1615489200000|2021-03-11 19:00:00|550|548.8|552|550.8|552|550.8|549.5|548.3|4034
1615492800000|2021-03-11 20:00:00|552.3|551|552|550.8|552.8|551.5|551|549.8|2257
1615496400000|2021-03-11 21:00:00|552.3|551|550.8|549.3|552.3|551|550.5|549|472
1615500000000|2021-03-11 22:00:00|551|549|551.8|548.8|551.8|550|551|548.8|31
1615514400000|2021-03-12 02:00:00|550.3|549.3|550|548.8|551.5|550.3|549.3|548|328
1615518000000|2021-03-12 03:00:00|550.3|548.5|550.3|549|551|549.8|550|548.5|154
1615521600000|2021-03-12 04:00:00|550.5|548.8|550.3|549|551|549.8|550|548.8|36
1615525200000|2021-03-12 05:00:00|550.5|549.3|549.3|548|550.5|549.3|549|547.8|151
1615528800000|2021-03-12 06:00:00|549.5|548.3|548|546.8|549.5|548.3|547.8|546.5|347
1615532400000|2021-03-12 07:00:00|547.8|546.5|549.5|548.3|550.5|549.3|547.8|546.5|1782
1615536000000|2021-03-12 08:00:00|549.8|548.5|549.8|548.5|551.3|550|549.3|548|5724
1615539600000|2021-03-12 09:00:00|549.5|548.3|552.8|551.5|553|551.8|549.5|548|4277
1615543200000|2021-03-12 10:00:00|553|551.8|553|551.8|554.5|553.3|552|550.8|3321
1615546800000|2021-03-12 11:00:00|552.8|551.5|551.8|550.5|553|551.8|549.8|548.5|2629
1615550400000|2021-03-12 12:00:00|551.5|550.3|551.3|550|553|551.8|551.3|550|1400
1615554000000|2021-03-12 13:00:00|551.5|550.3|552.3|550.8|553.3|552|551.3|550|3801
1615557600000|2021-03-12 14:00:00|552|551|552.8|551.5|554|552.8|551|549.8|7265
1615561200000|2021-03-12 15:00:00|552.5|551.3|552.5|551.3|553|551.8|550.8|549.5|4890
1615564800000|2021-03-12 16:00:00|552.8|551.5|555|553.5|555.3|554|551|549.8|18987
1615568400000|2021-03-12 17:00:00|554.8|553.8|553.8|552.5|555.5|554.3|553.8|552.5|7451
1615572000000|2021-03-12 18:00:00|554|552.8|552|550.8|554.3|552.8|551.3|550|3750
1615575600000|2021-03-12 19:00:00|551.8|550.5|551|549.8|552.5|551|550.8|549.5|3035
1615579200000|2021-03-12 20:00:00|551.3|550|552|550.5|552|550.8|551|549.8|1019
1615582800000|2021-03-12 21:00:00|551.8|550.8|552|550.3|552.5|551.3|550.8|549.5|445
1615773600000|2021-03-15 02:00:00|556.8|555.5|555.8|554.5|557.3|555.8|555.3|554|294
1615777200000|2021-03-15 03:00:00|555.5|554.3|554.8|553.5|556.3|555|554.5|553.3|513
1615780800000|2021-03-15 04:00:00|554.5|553.3|554.5|553.3|555|553.8|554|552.8|239
1615784400000|2021-03-15 05:00:00|554.8|553.5|553.5|552.3|555|553.8|553.3|552|184
1615788000000|2021-03-15 06:00:00|553.3|552|553.8|552.5|554.5|553.3|553|551.5|1111
1615791600000|2021-03-15 07:00:00|553.5|552.3|554.5|553.3|554.5|553.3|552.8|551.3|1642
1615795200000|2021-03-15 08:00:00|554.3|553|553.5|552.3|555|553.8|552|550.8|4840
1615798800000|2021-03-15 09:00:00|553.8|552|549.8|548.5|554.3|553|549.5|548.3|4436
1615802400000|2021-03-15 10:00:00|549.5|548.3|551.3|550|552.3|551|549.5|548|3328
1615806000000|2021-03-15 11:00:00|551.5|550.3|548|546.8|551.8|550.3|547.8|546.5|9964
1615809600000|2021-03-15 12:00:00|548.3|547|545.5|544.3|548.5|547.3|543.5|542.3|6705
1615813200000|2021-03-15 13:00:00|545.8|544.5|541.5|540.3|547.5|546|540.5|539.3|7052
1615816800000|2021-03-15 14:00:00|541.3|540|540.3|539|543.5|542|539.5|538.3|6508
1615820400000|2021-03-15 15:00:00|540.5|539.3|542|540.8|542.3|541|540.3|539|15042
1615824000000|2021-03-15 16:00:00|542.3|540.5|546|544.8|546.5|545.3|542.3|540.5|7968
1615827600000|2021-03-15 17:00:00|546.3|544.5|546|544.8|546.5|545.3|545|543.8|6999
1615831200000|2021-03-15 18:00:00|546.3|545|544.8|543.5|547|545.8|543.5|542.3|2882
1615834800000|2021-03-15 19:00:00|545|543.3|546.3|545|546.5|545.3|544.5|543.3|587
1615838400000|2021-03-15 20:00:00|546.5|545.3|545|543.8|546.5|545.3|544.5|543.3|473
1615842000000|2021-03-15 21:00:00|545.3|543.5|545.8|543|546|544.5|544.5|542.8|24
1615860000000|2021-03-16 02:00:00|540.8|539.5|540|538.8|540.8|539.8|539.3|538|661
1615863600000|2021-03-16 03:00:00|540.3|539|541|539.8|541.3|540|540|538.8|307
1615867200000|2021-03-16 04:00:00|541.3|540|541.3|540|541.5|540.3|540.8|539.5|84
1615870800000|2021-03-16 05:00:00|541.5|539.8|540.5|539.3|541.8|540.5|540|538.8|473
1615874400000|2021-03-16 06:00:00|540.3|539|539.3|538|540.8|539.5|539.3|538|651
1615878000000|2021-03-16 07:00:00|539.5|538.3|542.3|541|542.5|541.3|538.8|537.5|2434
1615881600000|2021-03-16 08:00:00|542.5|541.3|539.8|538.5|542.5|541.3|538.3|537|9363
1615885200000|2021-03-16 09:00:00|539.5|538.3|537.3|536|540.3|539|536.3|535|5584
1615888800000|2021-03-16 10:00:00|537.5|536.3|538|536.8|538.3|537|535.8|534.5|17351
1615892400000|2021-03-16 11:00:00|538.3|537|537.8|536.5|538.8|537.5|536.8|535.5|3936
1615896000000|2021-03-16 12:00:00|538|536.8|538|536.8|539.5|538.3|536.8|535.5|2538
1615899600000|2021-03-16 13:00:00|537.8|536.5|537.5|536.3|540.3|539|533.5|532.3|8456
1615903200000|2021-03-16 14:00:00|537.3|536|537.3|536|538.8|537.3|535.5|534.3|4580
1615906800000|2021-03-16 15:00:00|537.5|536.3|539.8|538.5|540.3|539|536.8|535.5|5516
1615910400000|2021-03-16 16:00:00|540|538.8|541|539.8|541.5|540.3|538.8|537.5|12099
1615914000000|2021-03-16 17:00:00|540.8|539.5|542.5|541|542.5|541.3|540|538.8|8487
1615917600000|2021-03-16 18:00:00|542.3|541.3|540.3|539|542.8|541.5|539.3|538|3000
1615921200000|2021-03-16 19:00:00|540|538.8|539.8|538.5|540.5|539.3|539.8|538.5|696
1615924800000|2021-03-16 20:00:00|539.5|538.3|541.5|539.8|542|540.5|539.5|538.3|837
1615928400000|2021-03-16 21:00:00|542|539.5|541.8|539.5|542.3|539.8|541.8|539.3|42
1615946400000|2021-03-17 02:00:00|539.3|538|538.5|537.3|539.8|538.3|538.3|537|178
1615950000000|2021-03-17 03:00:00|538.8|537.5|538.5|537.3|539.3|538|538.5|537|289
1615953600000|2021-03-17 04:00:00|538.8|537|539.5|538|539.5|538.3|538.3|537|45
1615957200000|2021-03-17 05:00:00|539.3|538.3|541.5|540.3|541.8|540.5|539|537.8|273
1615960800000|2021-03-17 06:00:00|541.3|540|542|540.8|542.5|541.3|541|539.8|734
1615964400000|2021-03-17 07:00:00|541.8|540.5|541|539.8|543|541.8|540.8|539.5|1390
1615968000000|2021-03-17 08:00:00|540.8|539.5|537.5|536.3|541.5|540.3|537|535.8|5651
1615971600000|2021-03-17 09:00:00|537.8|536.5|536|534.8|538.5|537.3|535.8|534.5|3328
1615975200000|2021-03-17 10:00:00|536.3|535|534|532.8|537|535.8|533.8|532.5|4599
1615978800000|2021-03-17 11:00:00|533.8|532.5|535.5|534.3|535.8|534.5|533|531.8|2240
1615982400000|2021-03-17 12:00:00|535.8|534.5|533.8|532.5|535.8|534.5|532.8|531.5|5023
1615986000000|2021-03-17 13:00:00|534|532.8|537.3|536|537.8|536.5|531.5|530.3|7993
1615989600000|2021-03-17 14:00:00|537.5|536.3|534|532.8|538.5|537.3|533.3|531.8|10779
1615993200000|2021-03-17 15:00:00|533.8|532.5|534|532.5|535.3|534|532.5|531.3|6520
1615996800000|2021-03-17 16:00:00|534.3|532.8|530.8|529.5|534.8|533.5|530.5|529.3|9735
1616000400000|2021-03-17 17:00:00|531|529.8|532.5|531|533.3|532|527.3|526|10021
1616004000000|2021-03-17 18:00:00|532.3|531.3|534.8|533.5|536.3|535|532.3|531.3|5321
1616007600000|2021-03-17 19:00:00|535|533.8|534.5|533.3|535|533.8|533.8|532.5|1801
1616011200000|2021-03-17 20:00:00|534.8|533.5|533.8|532.3|534.8|533.5|533|531.8|542
1616014800000|2021-03-17 21:00:00|533.3|531.8|532.5|529|533.3|531.8|532.5|528.8|124
1616032800000|2021-03-18 02:00:00|532|531|531.5|530.3|532.3|531|530|528.8|479
1616036400000|2021-03-18 03:00:00|531.3|530|530.5|529.3|531.5|530.3|529.8|528.5|303
1616040000000|2021-03-18 04:00:00|530.8|529.5|531.3|530|531.5|530.3|530.8|529.5|48
1616043600000|2021-03-18 05:00:00|531|529.8|530.5|529|531.8|530.5|530.3|529|123
1616047200000|2021-03-18 06:00:00|530.8|529.3|531.5|530.3|532.3|531|530|528.8|962
1616050800000|2021-03-18 07:00:00|531.3|530|527.8|526.5|532.8|531.5|527|525.8|2364
1616054400000|2021-03-18 08:00:00|527.5|526.3|528.5|527.3|529.5|528.3|527|525.8|7831
1616058000000|2021-03-18 09:00:00|528.8|527.5|534.5|533.3|534.5|533.3|528.3|527|9217
1616061600000|2021-03-18 10:00:00|534.3|533|537.3|536|537.3|536|533.8|532.5|10892
1616065200000|2021-03-18 11:00:00|537|535.8|534|532.8|537.8|536.5|533|531.8|3226
1616068800000|2021-03-18 12:00:00|534.3|533|532.3|531|534.5|533.3|530.8|529.5|3297
1616072400000|2021-03-18 13:00:00|532|530.8|526.8|525.5|532|530.8|525|523.8|16142
1616076000000|2021-03-18 14:00:00|527|525.3|517.3|516|527|525.8|516.3|515|16523
1616079600000|2021-03-18 15:00:00|517|515.8|516.8|515.5|518.3|517|515.5|514.3|14449
1616083200000|2021-03-18 16:00:00|517|515.8|509.3|508|519.3|518|509|507.5|12433
1616086800000|2021-03-18 17:00:00|509|507.8|510.5|509.3|512|510.8|508|506.8|5668
1616090400000|2021-03-18 18:00:00|510.8|509|498.3|497|510.8|509|497.8|496.5|8887
1616094000000|2021-03-18 19:00:00|498.5|497.3|497.5|496|499.5|498.3|489.5|488|4406
1616097600000|2021-03-18 20:00:00|497.3|496.3|499|497.5|499.5|498.3|496|494.8|1606
1616101200000|2021-03-18 21:00:00|498.8|497|500.3|498.3|500.8|498.5|498.8|497|19
1616119200000|2021-03-19 02:00:00|506.5|505.3|502.8|501.5|506.5|505.3|502.3|501|698
1616122800000|2021-03-19 03:00:00|502.5|501.3|504|502.5|505.8|504.5|502.5|501.3|507
1616126400000|2021-03-19 04:00:00|503.8|502.3|505.5|504.3|505.5|504.3|503.3|502|169
1616130000000|2021-03-19 05:00:00|505.8|504.5|503.3|502|506.5|505.3|502.5|501.3|616
1616133600000|2021-03-19 06:00:00|503.5|502.3|498.8|497.5|503.5|502.3|497.8|496.5|2749
1616137200000|2021-03-19 07:00:00|498.5|497.3|503.5|502.3|506.5|505.3|497.8|496.5|3920
1616140800000|2021-03-19 08:00:00|503.3|502|511.8|510.5|512|510.8|501.8|500.5|7646
1616144400000|2021-03-19 09:00:00|511.5|510.3|510|508.5|514|512.8|509.3|508|6074
1616148000000|2021-03-19 10:00:00|509.8|508.8|508.5|507.3|512|510.8|508.3|507|4409
1616151600000|2021-03-19 11:00:00|508.8|507.5|503.3|502|509|507.8|503.3|502|4589
1616155200000|2021-03-19 12:00:00|503.5|502.3|500.8|499.5|506.3|505|500|498.5|6692
1616158800000|2021-03-19 13:00:00|500.5|499.3|501.3|500|505|503.8|496|494.8|9411
1616162400000|2021-03-19 14:00:00|501|499.8|509|507.8|509.8|508.5|497.5|496.3|12871
1616166000000|2021-03-19 15:00:00|509.3|508|509|507.5|509.5|508.3|506.8|505.5|7643
1616169600000|2021-03-19 16:00:00|508.8|507.8|515.3|514|515.5|514.3|508.8|507.5|10376
1616173200000|2021-03-19 17:00:00|515.5|514.3|514.3|513|516.8|515.5|511.8|510.5|6329
1616176800000|2021-03-19 18:00:00|514|512.8|515.5|514.3|516|514.8|513|511.8|2723
1616180400000|2021-03-19 19:00:00|515.3|514|515.3|514|517.3|516|514.8|513.5|580
1616184000000|2021-03-19 20:00:00|515.5|514.3|515.8|513.8|516.3|515|514.5|513.3|478
1616187600000|2021-03-19 21:00:00||513.5||513.3||513.5||513.3|0
1616378400000|2021-03-22 02:00:00|513|511.8|514.3|513|514.8|513.5|511.8|510.5|327
1616382000000|2021-03-22 03:00:00|514|512.8|512.5|511.3|514.5|513.3|512.5|511.3|95
1616385600000|2021-03-22 04:00:00|512.8|511.5|512.8|511.5|513.8|512.5|512.3|511|44
1616389200000|2021-03-22 05:00:00|512.5|511.3|513|511.5|514.8|513.5|511.5|510.3|403
1616392800000|2021-03-22 06:00:00|512.8|511.8|512.8|511.5|513.8|512.3|512.3|511|739
1616396400000|2021-03-22 07:00:00|512.5|511.3|508.8|507.5|512.8|511.5|508|506.8|2710
1616400000000|2021-03-22 08:00:00|509|507.8|512|510.8|513.8|512.5|508.5|507.3|4153
1616403600000|2021-03-22 09:00:00|511.8|510.5|511.3|510|513.5|512.3|510.8|509.5|2992
1616407200000|2021-03-22 10:00:00|511.5|510.3|511.3|510|515.3|514|511.3|510|5475
1616410800000|2021-03-22 11:00:00|511.5|510.3|513|511.8|513.3|512|511.3|510|1529
1616414400000|2021-03-22 12:00:00|513.3|512|510.5|509.3|514|512.8|510|508.5|6427
1616418000000|2021-03-22 13:00:00|510.8|509|513.3|512|516|514.8|509.5|508.3|6481
1616421600000|2021-03-22 14:00:00|513.5|512.3|517.8|516.5|518.8|517.5|513.3|512|5222
1616425200000|2021-03-22 15:00:00|518|516.8|515.3|513.8|518.3|517|514.5|513.3|4817
1616428800000|2021-03-22 16:00:00|515.5|514|513|511.5|515.8|514.5|512.3|511|6530
1616432400000|2021-03-22 17:00:00|513.3|511.8|515.3|514|515.3|514|512.3|511|1688
1616436000000|2021-03-22 18:00:00|515|513.8|513.5|512.3|516.5|515.3|513|511.8|1921
1616439600000|2021-03-22 19:00:00|513.8|512.5|512.3|511|514.5|513|512.3|511|1309
1616443200000|2021-03-22 20:00:00|512.5|511.3|511.3|510|512.5|511.3|511|509.8|346
1616446800000|2021-03-22 21:00:00|511.5|509.8|512.5|510.3|512.5|510.3|510.8|509.5|16
1616464800000|2021-03-23 02:00:00|509.3|507.8|509|507.8|509.3|507.8|508|506.5|372
1616468400000|2021-03-23 03:00:00|508.8|507.5|509.5|508.3|509.8|508.3|508.8|507.5|169
1616472000000|2021-03-23 04:00:00|509.8|508.5|509.5|508.3|510.3|508.8|509|507.8|458
1616475600000|2021-03-23 05:00:00|509.3|508|508.5|507.3|509.5|508.3|508.5|507.3|116
1616479200000|2021-03-23 06:00:00|508.3|507|508.8|507.5|510|508.5|508|506.8|501
1616482800000|2021-03-23 07:00:00|509|507.8|508|506.8|509|507.8|506.5|505.3|1963
1616486400000|2021-03-23 08:00:00|508.3|507|504.5|503.3|508.3|507|503|501.8|9448
1616490000000|2021-03-23 09:00:00|504.8|503.5|495|493.8|506|504.8|494.3|493|8034
1616493600000|2021-03-23 10:00:00|494.8|493.5|494.3|493|496.8|495.5|493.8|492.5|10571
1616497200000|2021-03-23 11:00:00|494|492.8|494.5|493.3|496.3|495|490|488.8|5829
1616500800000|2021-03-23 12:00:00|494.3|493|492.8|491.5|495.5|494.3|491|489.8|4948
1616504400000|2021-03-23 13:00:00|493|491.3|496.8|495.5|497.5|496.3|491.5|490.3|5379
1616508000000|2021-03-23 14:00:00|496.5|495.3|495.3|494|501.5|500.3|494.5|493.3|12078
1616511600000|2021-03-23 15:00:00|495|493.8|494.5|493.3|498.5|497|493|491.8|8410
1616515200000|2021-03-23 16:00:00|494.8|493.5|496|494.8|498.8|497.5|494.8|493.5|6604
1616518800000|2021-03-23 17:00:00|495.8|494.5|489.5|488.3|496.5|495.3|485.5|484.3|5859
1616522400000|2021-03-23 18:00:00|489.3|488|486.5|485.3|490|488.8|486|484.8|6008
1616526000000|2021-03-23 19:00:00|486.8|485|485.3|484|488|486.8|484.8|483.3|794
1616529600000|2021-03-23 20:00:00|485.5|483.8|484.5|482.3|486|484.5|483|481.5|616
1616533200000|2021-03-23 21:00:00|484.8|482.8|485.5|482.3|486|483.5|484.5|482.3|125
1616551200000|2021-03-24 02:00:00|486.3|485.3|487.8|486.5|488.5|487.3|485.8|484.3|123
1616554800000|2021-03-24 03:00:00|487.5|486.3|488.8|487.5|489.3|488|487.5|486.3|154
1616558400000|2021-03-24 04:00:00|488.5|487.3|488.8|487.3|489.5|488.3|488.5|487|1663
1616562000000|2021-03-24 05:00:00|488.5|487.5|489.3|488|490|488.5|487.8|486.5|1589
1616565600000|2021-03-24 06:00:00|489.5|488.3|492.8|491.5|494.5|493|489|487.8|1394
1616569200000|2021-03-24 07:00:00|493|491.8|494.3|493|495|493.8|491.5|490.3|2268
1616572800000|2021-03-24 08:00:00|494|492.8|496.5|495.3|497|495.8|492.5|491.3|3249
1616576400000|2021-03-24 09:00:00|496.8|495|499.5|498.3|502|500.8|496|494.8|5164
1616580000000|2021-03-24 10:00:00|499.8|498.5|497.5|496.3|499.8|498.5|495.5|494.3|5295
1616583600000|2021-03-24 11:00:00|497.8|496.5|496|494.8|498.5|497.3|496|494.8|2980
1616587200000|2021-03-24 12:00:00|496.3|495|498.5|497.3|500.3|499|496.3|495|1859
1616590800000|2021-03-24 13:00:00|498.3|497|501|499.8|502.3|501|497.8|496.5|5213
1616594400000|2021-03-24 14:00:00|501.3|500|503|501.8|504.3|503|498.8|497.5|3966
1616598000000|2021-03-24 15:00:00|503.3|502|507.8|506.5|508.3|507|503.3|502|5228
1616601600000|2021-03-24 16:00:00|507.5|506.3|511|509.8|511.8|510.5|507.3|506|5398
1616605200000|2021-03-24 17:00:00|511.3|509.5|509|507.8|511.3|510|507.3|506|2452
1616608800000|2021-03-24 18:00:00|509.3|508|509.5|508.3|512|510.8|508|506.8|3347
1616612400000|2021-03-24 19:00:00|509.8|508.5|508.3|507|510.5|509.3|508.3|506.8|552
1616616000000|2021-03-24 20:00:00|508.5|506.8|509|507.8|510.3|508.8|508|506.8|264
1616619600000|2021-03-24 21:00:00|509.5|507.5|509.8|507.3|510.8|508.5|509.5|507.3|36
1616637600000|2021-03-25 02:00:00|504.8|503.3|504.8|503.5|505.8|504.5|504|502.8|99
1616641200000|2021-03-25 03:00:00|505|503.8|504.3|503|505|503.8|503.3|501.8|94
1616644800000|2021-03-25 04:00:00|504.5|502.8|504|502.8|504.5|503.3|503.8|502.5|48
1616648400000|2021-03-25 05:00:00|504.3|503|501.5|500.3|504.5|503.3|501|499.8|225
1616652000000|2021-03-25 06:00:00|501.8|500.5|503.3|502|503.8|502.5|500.5|499.3|399
1616655600000|2021-03-25 07:00:00|503|501.8|506|504.8|507|505.8|502.3|501|1145
1616659200000|2021-03-25 08:00:00|505.8|504.5|502.8|501.5|506.5|505.3|502.3|501|5566
1616662800000|2021-03-25 09:00:00|502.5|501.3|503.3|502|503.8|502.5|500.5|499|2393
1616666400000|2021-03-25 10:00:00|503|501.8|504.3|502.8|506|504.5|500.8|499.5|3549
1616670000000|2021-03-25 11:00:00|504|502.5|497.8|496.3|504|502.8|497|495.8|8160
1616673600000|2021-03-25 12:00:00|498|496.5|498.3|497|498.8|497.5|495|493.8|4306
1616677200000|2021-03-25 13:00:00|498|496.8|494.8|493.5|499.5|498.3|494.5|493.3|7416
1616680800000|2021-03-25 14:00:00|494.5|493.3|489.5|488.3|498.3|497|487.3|485.8|8527
1616684400000|2021-03-25 15:00:00|489.8|488.5|487.3|486|490.5|489.3|485.5|484.3|7670
1616688000000|2021-03-25 16:00:00|487.5|486.3|488.3|487|492|490.5|486|484.8|10520
1616691600000|2021-03-25 17:00:00|488|486.8|489|487.5|490.8|489.5|487|485.5|1289
1616695200000|2021-03-25 18:00:00|488.8|487.3|490|488.8|491.3|490|488|486.8|1273
1616698800000|2021-03-25 19:00:00|490.3|489|489.8|488.5|490.3|489|488.5|487.3|357
1616702400000|2021-03-25 20:00:00|490|488.8|489.5|488|490.5|489.3|488.5|487|595
1616706000000|2021-03-25 21:00:00|489.8|487.3|490.5|488|490.5|488.3|489|487.3|29
1616724000000|2021-03-26 02:00:00|495|493.5|493|491.8|495|493.8|493|491.8|22
1616727600000|2021-03-26 03:00:00|493.3|492|495|493.5|495.3|494|493|492|212
1616731200000|2021-03-26 04:00:00|494.8|493.3|495.3|494|495.3|494|494.5|493|80
1616734800000|2021-03-26 05:00:00|495.5|493.8|496.3|494.8|496.5|495.3|495|493.8|293
1616738400000|2021-03-26 06:00:00|496.5|495|497.8|496.5|499|497.5|495.5|494.3|524
1616742000000|2021-03-26 07:00:00|497.5|496.3|500.3|499|500.5|499.3|497.3|495.8|7082
1616745600000|2021-03-26 08:00:00|500|498.8|502|500.8|503.5|502.3|500|498.8|4218
1616749200000|2021-03-26 09:00:00|502.3|501|503|501.8|503|501.8|498.8|497.5|2613
1616752800000|2021-03-26 10:00:00|503.3|502|503|501.8|503.3|502|501|499.5|5648
1616756400000|2021-03-26 11:00:00|503.3|502|505.5|504.3|506.3|505|501.3|500|6582
1616760000000|2021-03-26 12:00:00|505.8|504.5|504|502.8|506|504.8|503.5|502.3|1616
1616763600000|2021-03-26 13:00:00|503.8|502.5|508.5|507.3|509.8|508.5|503.3|502|4583
1616767200000|2021-03-26 14:00:00|508.8|507.5|510.5|509.3|512.3|511|508.5|507.5|3014
1616770800000|2021-03-26 15:00:00|510.8|509.5|511.3|510|512.5|511.3|509.5|508.3|2392
1616774400000|2021-03-26 16:00:00|511.5|510.3|512|510.8|514.3|513|508.8|507.5|7458
1616778000000|2021-03-26 17:00:00|512.3|510.5|513.3|512|514.3|513|512|510.5|5963
1616781600000|2021-03-26 18:00:00|513.5|511.8|512.3|510.8|514|512.8|510|508.8|2143
1616785200000|2021-03-26 19:00:00|512|511|511.8|510.3|512.3|511|510.5|509.3|296
1616788800000|2021-03-26 20:00:00|511.5|510|511.3|509.5|512.8|511.3|511|509.5|297
1616792400000|2021-03-26 21:00:00|511|509.3|511|509.5|511|509.5|510.5|509.3|11
1616979600000|2021-03-29 01:00:00|515.3|513.5|512.5|511.3|515.3|513.8|511.8|510.5|315
1616983200000|2021-03-29 02:00:00|512.3|511|512|510.8|514.3|512.8|511.8|510.5|666
1616986800000|2021-03-29 03:00:00|511.8|510.5|507.3|505.8|512|510.8|506.8|505.5|1367
1616990400000|2021-03-29 04:00:00|507|506|505.8|504.5|508|506.8|504.8|503.3|829
1616994000000|2021-03-29 05:00:00|505.5|504.3|502.5|501.3|505.5|504.3|502.3|500.8|859
1616997600000|2021-03-29 06:00:00|502.8|501.5|503.5|502|505.8|504.5|501.8|500.5|822
1617001200000|2021-03-29 07:00:00|503.3|502.3|507.8|506.5|508|506.5|503.3|502|1845
1617004800000|2021-03-29 08:00:00|508|506.8|508.8|507.5|510|508.8|506|504.8|2409
1617008400000|2021-03-29 09:00:00|509|507.3|510.5|509|510.8|509.5|508.3|507|1501
1617012000000|2021-03-29 10:00:00|510.8|509.3|514.5|513.3|516|514.8|509.8|508.5|2173
1617015600000|2021-03-29 11:00:00|514.8|513.5|514.3|513|516.5|515.3|513.5|512.3|1042
1617019200000|2021-03-29 12:00:00|514.5|513.3|514.3|513|515.5|514.3|510.8|509.5|1248
1617022800000|2021-03-29 13:00:00|514|512.8|504.8|503.5|514|512.8|503.3|502|8152
1617026400000|2021-03-29 14:00:00|504.5|503.3|504.3|503|508|506.8|502.8|501.5|2873
1617030000000|2021-03-29 15:00:00|504|502.8|508.3|507|508.8|507.5|504|502.8|2909
1617033600000|2021-03-29 16:00:00|508|506.8|509.3|508|509.5|508|506.3|505|1271
1617037200000|2021-03-29 17:00:00|509.5|508.3|510.3|509|510.5|509.3|508|506.5|1014
1617040800000|2021-03-29 18:00:00|510|508.8|510.3|509|511.5|510.3|509.8|508.3|1037
1617044400000|2021-03-29 19:00:00|510.5|509.3|511|509.8|511.3|510|510.3|509|261
1617048000000|2021-03-29 20:00:00|510.8|509.5|511.3|509.8|511.8|510.5|510.8|509.5|252
1617051600000|2021-03-29 21:00:00|511.5|510|512.5|510.8|512.5|510.8|511.3|509.8|0
1617066000000|2021-03-30 01:00:00|511.5|510.5|511.5|510|512|510.8|509|507.8|312
1617069600000|2021-03-30 02:00:00|512|510.3|511|509.8|513.5|512.3|511|509.5|122
1617073200000|2021-03-30 03:00:00|511.3|510|512|510.8|512.5|511.3|510.8|509.5|87
1617076800000|2021-03-30 04:00:00|512.3|511|510.8|509.5|512.5|511.3|510.8|509.5|99
1617080400000|2021-03-30 05:00:00|510.5|509.3|508.5|507.3|511|509.5|507.8|506.5|95
1617084000000|2021-03-30 06:00:00|508.8|507|508.8|507.5|511.3|510|508.5|507|4419
1617087600000|2021-03-30 07:00:00|509|507.8|512.5|511.3|513|511.8|508.5|507.3|5635
1617091200000|2021-03-30 08:00:00|512.8|511.5|509.5|508.3|513|511.8|508.3|506.8|2382
1617094800000|2021-03-30 09:00:00|509.3|508|510.3|509|510.8|509.5|508.8|507.5|1729
1617098400000|2021-03-30 10:00:00|510|508.8|506|504.8|510.5|509.3|504.8|503.5|3813
1617102000000|2021-03-30 11:00:00|505.8|504.5|503.8|502.5|506.5|505.3|502.3|501|1656
1617105600000|2021-03-30 12:00:00|503.5|502.3|504.8|503.3|507|505.8|503.5|502|1915
1617109200000|2021-03-30 13:00:00|504.5|503|507.3|506|508|506.8|501.5|500.3|3294
1617112800000|2021-03-30 14:00:00|507|505.8|506.8|505.5|509.3|508|505.8|504.5|2405
1617116400000|2021-03-30 15:00:00|506.5|505.3|506.3|505|510.3|509|505|503.8|3659
1617120000000|2021-03-30 16:00:00|506|504.8|504|502.8|506.8|505.5|503.5|502.3|1846
1617123600000|2021-03-30 17:00:00|504.3|503|505|503.8|505.5|504.3|502.8|501.5|893
1617127200000|2021-03-30 18:00:00|504.8|503.5|505|503.8|506.5|505.3|504.3|503|1313
1617130800000|2021-03-30 19:00:00|505.3|504|504.5|503.3|505.3|504|504|502.8|155
1617134400000|2021-03-30 20:00:00|504.3|503|505|501.5|505.8|504.3|504|501.5|215
1617138000000|2021-03-30 21:00:00|504.8|501.8|505|502|505|503.8|504.8|501.5|6
1617152400000|2021-03-31 01:00:00|507.3|506.3|507|505.8|508|506.8|505.8|504.5|26
1617156000000|2021-03-31 02:00:00|507.3|506|506.3|505|507.3|506|505.3|504|61
1617159600000|2021-03-31 03:00:00|506|504.8|508|506.5|508.8|507.3|506|504.8|95
1617163200000|2021-03-31 04:00:00|507.8|506.8|508.3|507|509.3|507.8|507.5|506|43
1617166800000|2021-03-31 05:00:00|508|506.8|508.8|507.5|509.5|508.3|507.5|506.3|288
1617170400000|2021-03-31 06:00:00|509|507.3|509.3|507.8|510|508.8|508|506.8|1467
1617174000000|2021-03-31 07:00:00|509|507.5|506.5|505.3|511|509.5|506.3|505|867
1617177600000|2021-03-31 08:00:00|506.8|505.5|507|505.5|508.8|507.5|505.3|503.8|3770
1617181200000|2021-03-31 09:00:00|506.8|505.8|503.5|502|507.3|506|503.3|502|1409
1617184800000|2021-03-31 10:00:00|503.3|502.3|504.3|503|504.5|503.3|502.8|501.3|866
1617188400000|2021-03-31 11:00:00|504.5|503.3|505|503.8|505.8|504.5|504.3|502.8|1145
1617192000000|2021-03-31 12:00:00|505.3|504|504.3|503|507|505.8|503.3|502|1650
1617195600000|2021-03-31 13:00:00|504.5|503.3|503.5|502.3|505.3|504|501|499.5|4763
1617199200000|2021-03-31 14:00:00|503.8|502.5|505.3|504|506.8|505.5|502.3|501|4682
1617202800000|2021-03-31 15:00:00|505.5|504.3|504.3|503|507|505.8|504.3|502.8|13402
1617206400000|2021-03-31 16:00:00|504|502.8|505.5|504.3|507.3|506|503.8|502.5|2555
1617210000000|2021-03-31 17:00:00|505.8|504.5|497.8|496.5|505.8|504.5|494.8|493.3|7216
1617213600000|2021-03-31 18:00:00|497.5|496.3|495.5|494.3|498.5|497.3|493.3|491.8|3147
1617217200000|2021-03-31 19:00:00|495.3|494|496.3|495|496.5|495.3|494.8|493.5|170
1617220800000|2021-03-31 20:00:00|496.5|494.8|496|494.5|496.5|495.3|495|493.8|134
1617224400000|2021-03-31 21:00:00|496.3|494.3|496.5|494.3|496.5|494.3|496.3|493.5|34
1617238800000|2021-04-01 01:00:00|497.3|495.8|497.5|496.3|498.3|497|496|494.5|115
1617242400000|2021-04-01 02:00:00|497.8|496.5|496|494.8|498.3|497|495.5|494.3|75
1617246000000|2021-04-01 03:00:00|496.3|495|496.8|495.3|497.3|496|495.5|494.3|187
1617249600000|2021-04-01 04:00:00|496.5|495.5|496.5|495|497.3|496|494.5|493.3|844
1617253200000|2021-04-01 05:00:00|496.3|495.3|497.3|496|497.5|496.3|496|494.5|133
1617256800000|2021-04-01 06:00:00|497|495.8|499.5|498|500.5|499.3|497|495.5|1012
1617260400000|2021-04-01 07:00:00|499.8|498.3|503.5|502.3|503.5|502.3|497.5|496|3650
1617264000000|2021-04-01 08:00:00|503.8|502.5|502|500.8|504.5|503|501|499.8|5748
1617267600000|2021-04-01 09:00:00|501.8|500.5|504.5|503.3|505|503.8|501|499.8|2461
1617271200000|2021-04-01 10:00:00|504.8|503|502|500.8|506|504.8|502|500.8|1882
1617274800000|2021-04-01 11:00:00|501.8|500.5|497.8|496.5|502|500.8|494|492.5|5555
1617278400000|2021-04-01 12:00:00|497.5|496.3|503.3|501.8|505.3|504|496.5|495.3|2524
1617282000000|2021-04-01 13:00:00|503.5|502|504|502.8|508|506.8|502.5|501.3|4940
1617285600000|2021-04-01 14:00:00|504.3|503|501.8|500.3|506.5|505.3|496|494.5|3817
1617289200000|2021-04-01 15:00:00|501.5|500.5|501|499.5|505|503.8|496|494.8|7700
1617292800000|2021-04-01 16:00:00|500.8|499.8|506|504.5|507.3|506|500.8|499.3|1730
1617296400000|2021-04-01 17:00:00|506.3|504.8|512|510.8|513|511.8|506|504.5|1775
1617300000000|2021-04-01 18:00:00|511.8|510.5|512|510.5|513.5|512|510|508.8|1425
1617303600000|2021-04-01 19:00:00|512.3|510.8|510.8|509.5|512.5|511.3|510.5|509|247
1617307200000|2021-04-01 20:00:00|511|509.8|512|509.3|512|510.5|510.8|509.3|177
1617310800000|2021-04-01 21:00:00|511.8|509.5|511.8|509|512.5|510.8|511.3|509|8
1617588000000|2021-04-05 02:00:00|510.8|509.5|511|509.5|511.5|510.3|510.3|508.8|82
1617591600000|2021-04-05 03:00:00|510.8|509.8|509.3|507.8|511|509.8|509|507.8|46
1617595200000|2021-04-05 04:00:00|509|508|509.8|508.3|509.8|508.5|509|507.5|22
1617598800000|2021-04-05 05:00:00|509.5|508|508|506.5|509.8|508.5|507.8|506.5|45
1617602400000|2021-04-05 06:00:00|507.8|506.8|507.3|506|507.8|506.8|505.8|504.5|567
1617606000000|2021-04-05 07:00:00|507|505.8|507.5|506|508.8|507.5|505.8|504.3|495
1617609600000|2021-04-05 08:00:00|507.3|505.8|501.8|500.5|507.3|505.8|501.3|500|1437
1617613200000|2021-04-05 09:00:00|501.5|500|502.8|501.5|504.5|503.3|500.8|499.5|783
1617616800000|2021-04-05 10:00:00|503|501.3|505|503.8|505|503.8|502|500.8|277
1617620400000|2021-04-05 11:00:00|504.8|503.5|501|499.8|506|504.8|500|498.8|734
1617624000000|2021-04-05 12:00:00|500.8|499.5|506.8|505.3|508|506.8|500.5|499.3|602
1617627600000|2021-04-05 13:00:00|506.5|505.5|503.3|502|506.8|505.5|500.8|499.5|1419
1617631200000|2021-04-05 14:00:00|503|501.8|497.8|496.3|503|502|497.5|496.3|1650
1617634800000|2021-04-05 15:00:00|497.5|496|497.5|496.3|499.8|498.3|496.5|495.3|2370
1617638400000|2021-04-05 16:00:00|497.3|496|489|487.8|498|496.5|488.8|487.5|3538
1617642000000|2021-04-05 17:00:00|488.8|487.5|494.3|493|494.8|493.5|488.5|487|1124
1617645600000|2021-04-05 18:00:00|494.5|492.8|495.8|494.5|497|495.8|493.5|492|2079
1617649200000|2021-04-05 19:00:00|496|494.8|496|494.5|496.3|495|495.3|494|99
1617652800000|2021-04-05 20:00:00|495.8|494.8|496.8|495.3|496.8|495.5|495.8|494.5|89
1617656400000|2021-04-05 21:00:00|497.5|495|497.5|494.8|497.5|495.3|497.5|494.3|10
1617674400000|2021-04-06 02:00:00|500.8|499.5|500.8|499.5|501.3|499.8|499.3|498|160
1617678000000|2021-04-06 03:00:00|500.5|499.3|499.8|498.3|501.5|500|499|497.5|18
1617681600000|2021-04-06 04:00:00|499.5|498|498.5|497|499.5|498.3|497.8|496.3|13
1617685200000|2021-04-06 05:00:00|498.3|497.3|499.8|498.3|500.3|499|497.5|496.3|52
1617688800000|2021-04-06 06:00:00|500|498.5|499.5|498.3|502.3|500.8|499.5|498|5413
1617692400000|2021-04-06 07:00:00|499.8|498.5|502.5|501.3|503|501.8|498.3|497|1373
1617696000000|2021-04-06 08:00:00|502.3|501|503.5|502.3|503.8|502.5|500.5|499.3|2762
1617699600000|2021-04-06 09:00:00|503.3|502|505|503.8|507|505.8|503|501.8|3308
1617703200000|2021-04-06 10:00:00|505.3|504|500|498.5|505.5|504.3|499|497.8|1698
1617706800000|2021-04-06 11:00:00|499.8|498.8|500.3|499|502.3|501|498|496.8|2015
1617710400000|2021-04-06 12:00:00|500.5|499.3|500.3|499|502.8|501.5|499.5|498|1185
1617714000000|2021-04-06 13:00:00|500.5|499.3|505.8|504.5|506.5|505.3|500.5|499|5995
1617717600000|2021-04-06 14:00:00|506|504.8|509.3|508|510|508.8|505.8|504.5|2757
1617721200000|2021-04-06 15:00:00|509.5|507.8|502.8|501.5|509.8|508.5|502|500.8|4261
1617724800000|2021-04-06 16:00:00|502.5|501.3|502.8|501.5|503.8|502.5|500|498.8|3442
1617728400000|2021-04-06 17:00:00|502.5|501.3|498.8|497.5|502.8|501.5|498|496.8|1102
1617732000000|2021-04-06 18:00:00|498.5|497.3|498.8|497.5|501|499.8|498.5|497.3|720
1617735600000|2021-04-06 19:00:00|498.5|497.3|499.3|497.8|499.8|498.3|498.5|497|215
1617739200000|2021-04-06 20:00:00|499.5|498|498.8|496.8|501|498.8|497.8|496.5|243
1617742800000|2021-04-06 21:00:00|499|496.5|498.8|496.8|499|496.8|497.8|496.3|9
1617760800000|2021-04-07 02:00:00|499.8|498|498.8|497.3|499.8|498.5|498.3|497|1
1617764400000|2021-04-07 03:00:00|499|497.5|500|498.5|500.3|499|498.8|497.3|18
1617768000000|2021-04-07 04:00:00|499.8|498.8|501.3|500|501.5|500.3|499.8|498.5|8
1617771600000|2021-04-07 05:00:00|501|499.8|499.5|498.3|501|500|499.3|497.8|206
1617775200000|2021-04-07 06:00:00|499.8|498.5|500.5|499.3|500.8|499.5|498.5|497|1419
1617778800000|2021-04-07 07:00:00|500.8|499|500.8|499.5|502|500.8|498.5|497.3|1412
1617782400000|2021-04-07 08:00:00|501|499.8|497|495.5|502.3|500.8|496.3|494.8|2917
1617786000000|2021-04-07 09:00:00|496.8|495.8|497.8|496.3|498|496.8|495|493.5|1701
1617789600000|2021-04-07 10:00:00|497.5|496.5|504|502.8|504.3|503|497.5|496.3|7392
1617793200000|2021-04-07 11:00:00|504.3|503|503.8|502.5|504.5|503.3|499.3|497.8|1403
1617796800000|2021-04-07 12:00:00|504|502.8|503.8|502.5|504.8|503.5|502.3|500.8|2189
1617800400000|2021-04-07 13:00:00|503.5|502.3|497.8|496.5|503.8|502.5|496.8|495.5|4906
1617804000000|2021-04-07 14:00:00|497.5|496.3|495.3|494|499.3|497.8|495|493.8|4288
1617807600000|2021-04-07 15:00:00|495.5|494.3|493|491.8|498|496.8|492.8|491.3|9307
1617811200000|2021-04-07 16:00:00|492.8|491.5|501|499.8|501.3|500|492|490.8|3525
1617814800000|2021-04-07 17:00:00|500.8|499.5|503|501.8|503.5|502.3|500|498.8|1497
1617818400000|2021-04-07 18:00:00|503.3|502|503.5|502|505.3|504|502.3|500.8|1564
1617822000000|2021-04-07 19:00:00|503.3|502.3|504|502.5|504|502.5|502.8|501.5|165
1617825600000|2021-04-07 20:00:00|503.8|502.8|503.5|502|504.3|503|503.3|502|166
1617829200000|2021-04-07 21:00:00|503.8|501.8|503|501.5|504|502.5|503|501.5|55
1617847200000|2021-04-08 02:00:00|501.3|500|501.3|500|501.8|500.3|500.5|499|16
1617850800000|2021-04-08 03:00:00|501.5|500.3|503|501.8|503.3|502|501.3|500|1193
1617854400000|2021-04-08 04:00:00|502.8|501.5|501.8|500.5|503|501.8|501.8|500.5|6
1617858000000|2021-04-08 05:00:00|502|500.8|501.3|500|502.5|501|501|499.8|53
1617861600000|2021-04-08 06:00:00|501|499.8|500|498.8|501.8|500.5|499.8|498.3|310
1617865200000|2021-04-08 07:00:00|500.3|498.5|500.8|499.5|502.5|501.3|500|498.5|1435
1617868800000|2021-04-08 08:00:00|501|499.8|502.8|501.5|502.8|501.5|499.5|498.3|2286
1617872400000|2021-04-08 09:00:00|503|501.8|500.8|499.5|505.3|504|499.8|498.5|2055
1617876000000|2021-04-08 10:00:00|501|499.8|501.3|500|501.5|500.3|499.8|498.5|1189
1617879600000|2021-04-08 11:00:00|501.5|500.3|502.8|501.5|503.3|502|500|498.8|961
1617883200000|2021-04-08 12:00:00|502.5|501.3|502.3|501|504|502.8|501.5|500.3|1702
1617886800000|2021-04-08 13:00:00|502|500.8|502.3|501|502.8|501.5|498.5|497.3|1733
1617890400000|2021-04-08 14:00:00|502.5|501.3|499.8|498.5|503.3|502|499.8|498.3|4749
1617894000000|2021-04-08 15:00:00|500|498.8|504.3|503|505.8|504.3|500|498.8|10933
1617897600000|2021-04-08 16:00:00|504.5|503.3|503.3|502|506.3|504.8|502.3|501|1826
1617901200000|2021-04-08 17:00:00|503.5|502.3|504.8|503.5|504.8|503.5|502.5|501.3|1321
1617904800000|2021-04-08 18:00:00|504.5|503.3|506.3|504.8|506.3|505|504.5|503.3|1307
1617908400000|2021-04-08 19:00:00|506|505|506.3|505|506.5|505.3|505.8|504.5|128
1617912000000|2021-04-08 20:00:00|506.5|504.8|506.3|504.8|507|505.8|505.8|504.3|113
1617915600000|2021-04-08 21:00:00|506.8|504.3|506.5|504|507|505.3|505.8|504|1102
1617933600000|2021-04-09 02:00:00|505.5|504|504.3|502.8|505.8|504.5|504|502.8|1235
1617937200000|2021-04-09 03:00:00|504|503|504.3|503|504.8|503.3|504|502.5|70
1617940800000|2021-04-09 04:00:00|504.5|503.3|504.5|503.3|504.5|503.3|504.3|502.8|18
1617944400000|2021-04-09 05:00:00|504.3|503|503.3|502|504.3|503.3|502.8|501.5|189
1617948000000|2021-04-09 06:00:00|503.5|502.3|503.3|502|504.5|503.3|503|501.8|699
1617951600000|2021-04-09 07:00:00|503|501.8|500.8|499.5|503.8|502.5|500.8|499.3|1710
1617955200000|2021-04-09 08:00:00|501|499.8|501.3|500|502|500.8|499.8|498.5|4718
1617958800000|2021-04-09 09:00:00|501.5|499.8|503|501.8|503.5|502.3|501.3|499.8|847
1617962400000|2021-04-09 10:00:00|503.3|501.5|504.3|503|505.5|504|503.3|501.5|2022
1617966000000|2021-04-09 11:00:00|504|502.8|503.5|502.3|505.3|503.8|503.3|502|1609
1617969600000|2021-04-09 12:00:00|503.3|502|501.5|500.3|503.3|502|500.8|499.5|2112
1617973200000|2021-04-09 13:00:00|501.8|500.5|503.3|502|503.5|502.3|500.5|499.3|5535
1617976800000|2021-04-09 14:00:00|503.5|502.3|505|503.8|505.5|504.3|502.3|500.8|3436
1617980400000|2021-04-09 15:00:00|505.3|503.5|504.5|503.3|506.3|505|503.5|502.3|5116
1620633600000|2021-05-10 08:00:00|560.3|559|559.3|558|560.3|559|558.5|557.3|10119
1620637200000|2021-05-10 09:00:00|559.5|558.3|557.3|556|559.5|558.3|556.3|555|10414
1620640800000|2021-05-10 10:00:00|557|555.8|558.8|557.5|559.5|558|557|555.8|3966
1620644400000|2021-05-10 11:00:00|558.5|557.3|560.8|559.5|561.5|560.3|558|556.8|4434
1620648000000|2021-05-10 12:00:00|560.5|559.3|559.3|558|561.5|560.3|558.8|557.5|5474
1620651600000|2021-05-10 13:00:00|559.5|558.3|555.8|554.5|560.5|559.3|555|553.8|9398
1620655200000|2021-05-10 14:00:00|555.5|554.3|552.3|551|556|554.8|549.8|548.5|15372
1620658800000|2021-05-10 15:00:00|552|550.8|555.5|554.3|555.5|554.3|551.8|550.5|11891
1620662400000|2021-05-10 16:00:00|555.3|554|555.3|554|556.3|555|554|552.5|5604
1620666000000|2021-05-10 17:00:00|555|553.8|557.3|556|557.3|556|555|553.8|11471
1620669600000|2021-05-10 18:00:00|557|555.8|555.3|554|557.3|556|554.8|553.5|3708
1620673200000|2021-05-10 19:00:00|555.5|554.3|555|553.8|556|554.8|554.5|553.3|875
1620676800000|2021-05-10 20:00:00|554.8|553.5|556.3|554.8|556.3|555|554.8|553.5|630
1620680400000|2021-05-10 21:00:00|556|554.5|556|554|556.3|554.5|555.3|554|24
1620694800000|2021-05-11 01:00:00|552.8|551.5|553.5|552.3|554|552.8|551.5|550.3|821
1620698400000|2021-05-11 02:00:00|553.3|552|553|551.8|554|552.8|552.8|551.3|523
1620702000000|2021-05-11 03:00:00|553.3|552|553.3|551.8|553.5|552.3|552.8|551.5|386
1620705600000|2021-05-11 04:00:00|553|552|552.8|551.3|553.8|552.3|552.8|551.3|512
1620709200000|2021-05-11 05:00:00|552.5|551.5|554.8|553.5|555|553.8|552|550.8|637
1620712800000|2021-05-11 06:00:00|554.5|553.3|552.5|551.3|555.3|554|552.3|551|1482
1620716400000|2021-05-11 07:00:00|552.8|551.5|551.8|550.3|553.5|552.3|551.3|550|4371
1620720000000|2021-05-11 08:00:00|551.5|550.5|552|550.8|552.8|551.5|550.5|549.3|6519
1620723600000|2021-05-11 09:00:00|551.8|550.5|553.8|552.5|554|552.8|551.5|550.3|4461
1620727200000|2021-05-11 10:00:00|554|552.8|553.5|552.3|554|552.8|551.5|550.3|5198
1620730800000|2021-05-11 11:00:00|553.8|552.5|550.3|549|554|552.8|550.3|549|3485
1620734400000|2021-05-11 12:00:00|550.5|549.3|551.8|550.5|552.5|551.3|550|548.8|10418
1620738000000|2021-05-11 13:00:00|551.5|550.3|558.3|556.8|558.3|557|549.3|548|20718
1620741600000|2021-05-11 14:00:00|558.5|557|554.8|553.5|559.3|558|551.8|550.5|25356
1620745200000|2021-05-11 15:00:00|555|553.8|557.8|556.3|559.3|558|553.8|552.5|12808
1620748800000|2021-05-11 16:00:00|557.5|556.5|558.8|557.5|559|557.8|557.3|556|4421
1620752400000|2021-05-11 17:00:00|558.5|557.3|561|559.8|562.5|561.3|558.5|557.3|8932
1620756000000|2021-05-11 18:00:00|560.8|559.5|562.3|561|562.3|561|560.3|559|5650
1620759600000|2021-05-11 19:00:00|562|560.8|562|560.8|562.8|561.5|561.5|560.3|603
1620763200000|2021-05-11 20:00:00|562.3|561|562.5|560.5|563|561.5|561.3|560|672
1620766800000|2021-05-11 21:00:00|563|561.3|563|560.3|563|561.8|562.8|560.3|37
1620781200000|2021-05-12 01:00:00|562.5|561|562|560.8|563.3|562|562|560.5|317
1620784800000|2021-05-12 02:00:00|562.3|560.5|561.3|560|562.8|561.5|561.3|560|412
1620788400000|2021-05-12 03:00:00|561|559.8|559.3|557.8|561.8|560.5|558.5|557.3|317
1620792000000|2021-05-12 04:00:00|559|558|561.3|560|561.5|560.3|559|557.8|2827
1620795600000|2021-05-12 05:00:00|561|559.8|561|559.5|561.5|560.3|560.5|559.3|1291
1620799200000|2021-05-12 06:00:00|560.8|559.8|563.5|562.3|563.5|562.3|560.3|559|1134
1620802800000|2021-05-12 07:00:00|563.3|562|565|563.8|565.8|564.5|563|561.5|3670
1620806400000|2021-05-12 08:00:00|564.8|563.5|563|561.8|565.8|564.5|559.5|558.3|9324
1620810000000|2021-05-12 09:00:00|563.3|562|562.8|561.3|564.3|563|561.8|560.5|4395
1620813600000|2021-05-12 10:00:00|562.5|561.5|565.3|564|565.5|564.3|562|560.8|9438
1620817200000|2021-05-12 11:00:00|565|563.8|566.8|565.5|566.8|565.5|564.8|563.5|3421
1620820800000|2021-05-12 12:00:00|566.5|565.3|565|563.8|567|565.8|564.3|563|10777
1620824400000|2021-05-12 13:00:00|564.8|563.5|568.8|567.5|569|567.8|562.3|561|9452
1620828000000|2021-05-12 14:00:00|569|567.8|569.8|568.5|571|569.8|567.3|566|11121
1620831600000|2021-05-12 15:00:00|569.5|568.3|567|565.8|571.5|570.3|566.3|565|13311
1620835200000|2021-05-12 16:00:00|566.8|565.5|566|564.8|567|565.8|564.8|563.5|4170
1620838800000|2021-05-12 17:00:00|565.8|564.5|568.8|567.5|569.5|568.3|565.8|564.5|15884
1620842400000|2021-05-12 18:00:00|568.5|567.3|566.5|565.3|569.3|568|566|564.8|4597
1620846000000|2021-05-12 19:00:00|566.3|565|565.8|564.5|566.5|565.3|564.5|563.3|1361
1620849600000|2021-05-12 20:00:00|565.5|564.3|565|563.5|566.3|565|565|563.5|889
1620853200000|2021-05-12 21:00:00|565.3|563.8|565.8|563.3|566|564.5|564.5|563|1076
1620867600000|2021-05-13 01:00:00|564|562.5|564|562.8|564.8|563.5|562.8|561.5|686
1620871200000|2021-05-13 02:00:00|563.8|562.5|562.8|561.5|564|562.5|562|560.8|283
1620874800000|2021-05-13 03:00:00|563|561.3|562|560.5|563.5|562.3|560.8|559.5|463
1620878400000|2021-05-13 04:00:00|561.8|560.8|561.8|560.5|562.3|561|561.5|560.3|249
1620882000000|2021-05-13 05:00:00|561.5|560.3|559.8|558.5|561.8|560.5|559.5|558.3|565
1620885600000|2021-05-13 06:00:00|559.5|558.3|560.3|559|561|559.5|559.5|558.3|1308
1620889200000|2021-05-13 07:00:00|560|558.8|556.3|555|560.3|559|556|554.8|3829
1620892800000|2021-05-13 08:00:00|556|554.8|554|552.8|556.8|555.5|552|550.8|9059
1620896400000|2021-05-13 09:00:00|554.3|553|551|549.5|555.3|554|550.8|549.5|6671
1620900000000|2021-05-13 10:00:00|550.8|549.8|551.5|550.3|551.5|550.3|549.5|548.3|6260
1620903600000|2021-05-13 11:00:00|551.3|550|554|552.8|554.3|553|550.8|549.5|4510
1620907200000|2021-05-13 12:00:00|553.8|552.5|553.8|552.5|554.8|553.5|552|550.8|5748
1620910800000|2021-05-13 13:00:00|553.3|552|553.5|552.3|554|552.8|548.3|547|9638
1620914400000|2021-05-13 14:00:00|553.3|552|551|549.5|554.5|553.3|549.8|548.5|5822
1620918000000|2021-05-13 15:00:00|550.8|549.8|547.8|546.5|551|549.8|547.5|546.3|12425
1620921600000|2021-05-13 16:00:00|547.5|546.3|544.3|543|548.5|547.3|543|541.8|9319
1620925200000|2021-05-13 17:00:00|544|542.8|545.8|544.5|546.3|544.8|543|541.5|5355
1620928800000|2021-05-13 18:00:00|545.5|544.3|546.5|545.3|548|546.8|545.5|544.3|2448
1620932400000|2021-05-13 19:00:00|546.8|545.5|547.3|546|547.8|546.5|546.3|545|772
1620936000000|2021-05-13 20:00:00|547|545.8|547.8|546.3|547.8|546.5|547|545.8|328
1620939600000|2021-05-13 21:00:00||545.8||545.8||545.8||545.5|5
1620954000000|2021-05-14 01:00:00|548|546.5|545.3|544|548|546.8|545|543.8|421
1620957600000|2021-05-14 02:00:00|545|543.8|546.3|545|546.3|545|545|543.8|520
1620961200000|2021-05-14 03:00:00|546.5|545.3|546.3|545|546.5|545.3|544.8|543.5|836
1620964800000|2021-05-14 04:00:00|546.5|545.3|546.5|545.3|547|545.8|546|544.8|253
1620968400000|2021-05-14 05:00:00|546.8|545.5|545.8|544.3|547.8|546.3|545.3|544|386
1620972000000|2021-05-14 06:00:00|546|544.5|546|544.8|547.8|546.5|544.3|543|2271
1620975600000|2021-05-14 07:00:00|546.3|545|546.8|545.5|548.8|547.5|546.3|544.8|3433
1620979200000|2021-05-14 08:00:00|547|545.3|551.5|550.3|551.5|550.3|545|543.8|14000
1620982800000|2021-05-14 09:00:00|551.8|550.5|552.3|551|553|551.8|551|549.8|3773
1620986400000|2021-05-14 10:00:00|552.5|551.3|552.8|551.5|553.5|552.3|550.8|549.5|4370
1620990000000|2021-05-14 11:00:00|553|551.8|553.3|552|554.8|553.5|552.3|551|3678
1620993600000|2021-05-14 12:00:00|553.5|552.3|553.3|551.8|554|552.8|551.5|550.3|4896
1620997200000|2021-05-14 13:00:00|553|552|558|556.8|558.8|557.5|552.3|551|7880
1621000800000|2021-05-14 14:00:00|558.3|557|556.8|555.5|558.3|557|555.3|554|6983
1621004400000|2021-05-14 15:00:00|557|555.8|558.3|557|558.3|557|555.3|554|6311
1621008000000|2021-05-14 16:00:00|558.5|557.3|558.8|557.5|559.8|558.5|557.8|556.5|3119
1621011600000|2021-05-14 17:00:00|559|557.8|558.8|557.5|559.3|558|557.8|556.5|1918
1621015200000|2021-05-14 18:00:00|559|557.8|558.8|557.5|559.5|558.3|558.3|557|3156
1621018800000|2021-05-14 19:00:00|559|557.8|559|557.5|559.5|558.3|558.8|557.5|567
1621022400000|2021-05-14 20:00:00|559.3|557.8|560.3|558.3|560.3|558.8|559|557.5|269
1621213200000|2021-05-17 01:00:00|558.5|557.5|559.5|558.3|560.5|559.3|557.8|556.5|152
1621216800000|2021-05-17 02:00:00|559.8|558.5|562|560.8|562|560.8|559.3|558|1190
1621220400000|2021-05-17 03:00:00|561.8|560.5|559.8|558.5|562|560.8|559.5|558.3|1239
1621224000000|2021-05-17 04:00:00|560|558.8|559.3|558|560.3|559|559.3|558|11104
1621227600000|2021-05-17 05:00:00|559.5|558.3|557.8|556.5|560.8|559.5|557.8|556.5|568
1621231200000|2021-05-17 06:00:00|558|556.8|559|557.8|560|558.8|557.8|556.5|1643
1621234800000|2021-05-17 07:00:00|558.8|557.5|561.5|560.3|561.5|560.3|558.8|557.3|4529
1621238400000|2021-05-17 08:00:00|561.3|560|561.5|560.3|562.3|561|560.3|559|8034
1621242000000|2021-05-17 09:00:00|561.8|560.5|562.3|560.8|562.5|561.3|560.3|559|4095
1621245600000|2021-05-17 10:00:00|562|560.5|560.5|559.3|562|560.5|560|558.8|6527
1621249200000|2021-05-17 11:00:00|560.8|559.5|559.3|558|561.8|560.5|559|557.8|2902
1621252800000|2021-05-17 12:00:00|559|557.8|558|556.8|559.8|558.5|557.8|556.5|2621
1621256400000|2021-05-17 13:00:00|558.3|557|562.8|561.5|563.8|562.5|558|556.8|6417
1621260000000|2021-05-17 14:00:00|563|561.8|564.8|563.5|565.3|564|562.5|561.3|5189
1621263600000|2021-05-17 15:00:00|565|563.8|564.8|563.5|565.3|564|563.5|562.3|6993
1621267200000|2021-05-17 16:00:00|564.5|563.3|566|564.5|566.3|565|564.5|563.3|2982
1621270800000|2021-05-17 17:00:00|565.8|564.8|566|564.8|566.3|565|564.8|563.5|1698
1621274400000|2021-05-17 18:00:00|565.8|564.5|565.5|564.3|567|565.8|564.8|563.5|2162
1621278000000|2021-05-17 19:00:00|565.3|564|566|564.8|566.3|565|565.3|564|383
1621281600000|2021-05-17 20:00:00|565.8|564.5|566.8|565.3|566.8|565.5|565.8|564.5|562
1621285200000|2021-05-17 21:00:00||564.5||564.5||565||564.5|2
1621299600000|2021-05-18 01:00:00|566.3|565.3|565.8|564.5|567.5|566|565.5|564.3|345
1621303200000|2021-05-18 02:00:00|566|564.8|567|565.5|567|565.8|565.5|564|436
1621306800000|2021-05-18 03:00:00|566.8|565.8|567.5|566.3|567.5|566.3|566.5|565.3|377
1621310400000|2021-05-18 04:00:00|567.3|566|567.3|566|567.5|566.3|567|565.8|314
1621314000000|2021-05-18 05:00:00|567|565.8|567.5|566.3|568.3|567|566.8|565.5|280
1621317600000|2021-05-18 06:00:00|567.8|566.5|568|566.8|568.3|567|567|565.5|1068
1621321200000|2021-05-18 07:00:00|568.3|567|571.3|570|571.5|570.3|567.8|566.5|17041
1621324800000|2021-05-18 08:00:00|571.5|570.3|569.3|568|571.5|570.3|569|567.8|7231
1621328400000|2021-05-18 09:00:00|569.5|568.3|570.5|569.3|571|569.8|569.3|568|2529
1621332000000|2021-05-18 10:00:00|570.3|569|568.8|567.5|570.8|569.5|568|566.8|2489
1621335600000|2021-05-18 11:00:00|569|567.8|569.3|568|569.8|568.5|567.3|566|2061
1621339200000|2021-05-18 12:00:00|569.5|568.3|568.5|567.3|570.3|569|568.5|567.3|11268
1621342800000|2021-05-18 13:00:00|568.3|567|564.3|563|568.8|567.3|564.3|563|8023
1621346400000|2021-05-18 14:00:00|564.5|563.3|566|564.8|566.3|565|562|560.8|5607
1621350000000|2021-05-18 15:00:00|566.3|565|562.3|561|567|565.8|561.5|560.3|7478
1621353600000|2021-05-18 16:00:00|562|560.5|560.5|559.3|563.5|562.3|552|550.8|17573
1621357200000|2021-05-18 17:00:00|560.3|559|562.5|561.3|562.8|561.5|559.8|558.5|2339
1621360800000|2021-05-18 18:00:00|562.3|561|562.8|561.5|563.3|562|561.3|560|2068
1621364400000|2021-05-18 19:00:00|563|561.8|562.5|561.3|563.5|562.3|562.5|561.3|363
1621368000000|2021-05-18 20:00:00|562.8|561.5|561|559.3|562.8|561.5|560.5|559|468
1621371600000|2021-05-18 21:00:00|561.3|559.8|560.5|558.5|561.3|560|560.3|558.5|340
1621386000000|2021-05-19 01:00:00|559.3|557.8|557.8|556.5|559.3|558|557.3|556|903
1621389600000|2021-05-19 02:00:00|557.5|556.3|556.8|555.5|558|556.8|556|554.8|994
1621393200000|2021-05-19 03:00:00|556.5|555.3|557.3|556|557.3|556|556|554.5|365
1621396800000|2021-05-19 04:00:00|557.5|556.3|557.5|556.3|558.3|557|557.3|556|144
1621400400000|2021-05-19 05:00:00|557.3|556|558|556.5|558.3|557|556.5|555.3|444
1621404000000|2021-05-19 06:00:00|557.8|556.8|557.3|556|559.3|558|557|555.8|1119
1621407600000|2021-05-19 07:00:00|557|555.8|556.3|555|558.5|557.3|556|554.8|3754
1621411200000|2021-05-19 08:00:00|556|554.8|555.5|554.3|557|555.8|553.5|552.3|5848
1621414800000|2021-05-19 09:00:00|555.3|554|553.8|552.5|557.3|556|553.8|552.5|4785
1621418400000|2021-05-19 10:00:00|554|552.8|556|554.8|556|554.8|553|551.8|3402
1621422000000|2021-05-19 11:00:00|556.3|555|553|551.8|556.3|555|553|551.8|3790
1621425600000|2021-05-19 12:00:00|553.3|552|553.3|552|555.3|554|552.3|551|4732
1621429200000|2021-05-19 13:00:00|553|551.8|547.5|546.3|553|551.8|547.3|546|13254
1621432800000|2021-05-19 14:00:00|547.3|546|541.5|540|547.8|546.5|538.8|537.5|19001
1621436400000|2021-05-19 15:00:00|541.3|539.8|547|545.8|547.3|546|540|538.8|11251
1621440000000|2021-05-19 16:00:00|546.8|545.5|549.3|548|549.5|548.3|546.3|545|4067
1621443600000|2021-05-19 17:00:00|549|547.8|548.5|547.3|550.5|549.3|546.5|545.3|3789
1621447200000|2021-05-19 18:00:00|548.8|547.5|547.5|546.3|550|548.8|547|545.8|3739
1621450800000|2021-05-19 19:00:00|547.8|546|549.3|548|549.5|548.3|547.5|546|580
1621454400000|2021-05-19 20:00:00|549|547.8|549|547.5|549.3|548|548.5|547.3|487
1621458000000|2021-05-19 21:00:00|549.3|547.3|549|547|549.5|547.3|548|546.8|15
1621472400000|2021-05-20 01:00:00|549.8|548.3|549.5|548.3|550.3|549|547.5|546.3|321
1621476000000|2021-05-20 02:00:00|549.3|548|549|547.8|550|548.5|548.3|547|154
1621479600000|2021-05-20 03:00:00|549.3|548|549.5|548.3|549.8|548.5|548.5|547.3|103
1621483200000|2021-05-20 04:00:00|549.8|548.5|550.8|549.5|550.8|549.5|549.3|548|169
1621486800000|2021-05-20 05:00:00|550.5|549.3|551|549.8|551.3|550|549.5|548.3|742
1621490400000|2021-05-20 06:00:00|550.8|549.5|549.8|548.3|551.8|550.5|549.5|548.3|1078
1621494000000|2021-05-20 07:00:00|549.5|548.5|550.8|549.5|553|551.8|549.5|548.3|1922
1621497600000|2021-05-20 08:00:00|550.5|549.3|542|540.5|550.8|549.5|541.3|540|8037
1621501200000|2021-05-20 09:00:00|541.8|540.8|540.5|539.3|543.5|542.3|540|538.5|7021
1621504800000|2021-05-20 10:00:00|540.8|539.5|541.8|540.5|541.8|540.5|539|537.8|2852
1621508400000|2021-05-20 11:00:00|541.5|540.3|544|542.8|544.5|543.3|541.3|540|2638
1621512000000|2021-05-20 12:00:00|544.3|543|547.5|546.3|547.5|546.3|542.5|541.3|3438
1621515600000|2021-05-20 13:00:00|547.8|546.5|545.3|544|548|546.8|544.5|543.3|5392
1621519200000|2021-05-20 14:00:00|545|543.8|546.3|545|546.5|545.3|543|541.8|6161
1621522800000|2021-05-20 15:00:00|546.5|545.3|548|546.8|548.3|547|546.3|545|5782
1621526400000|2021-05-20 16:00:00|548.3|547|542.8|541.5|548.3|547|542.8|541.5|2457
1621530000000|2021-05-20 17:00:00|543|541.8|540|538.8|543.3|542|538.5|537.3|3691
1621533600000|2021-05-20 18:00:00|539.8|538.5|537.8|536.5|540.5|539|536|534.8|6813
1621537200000|2021-05-20 19:00:00|537.5|536.3|537.5|536.3|539|537.5|537.3|536|824
1621540800000|2021-05-20 20:00:00|537.3|536|536|534.5|537.3|536.3|535.8|534.5|637
1621544400000|2021-05-20 21:00:00|536.8|534.8|537.8|535.8|538|536.3|536.5|534.5|2526
1621558800000|2021-05-21 01:00:00|539.3|538|537.3|536|539.5|538.3|537|535.8|129
1621562400000|2021-05-21 02:00:00|537|535.8|537.3|536|537.8|536.5|536|534.8|400
1621566000000|2021-05-21 03:00:00|537.5|536.3|538|536.8|538|536.8|536.8|535.5|378
1621569600000|2021-05-21 04:00:00|538.3|536.5|538.8|537.5|539.5|538|538|536.5|218
1621573200000|2021-05-21 05:00:00|538.5|537.3|537|535.8|539.3|538|536.8|535.5|1337
1621576800000|2021-05-21 06:00:00|537.3|536|535|533.8|537.8|536.5|535|533.8|1613
1621580400000|2021-05-21 07:00:00|535.3|534|535|533.8|537.5|536.3|534.8|533.5|3258
1621584000000|2021-05-21 08:00:00|534.8|533.5|537.3|536|537.5|536|533.3|532|5777
1621587600000|2021-05-21 09:00:00|537.5|536.3|540.5|539.3|540.8|539.5|537.3|536|4500
1621591200000|2021-05-21 10:00:00|540.8|539.5|542.3|541|543.5|542.3|540.3|539|3493
1621594800000|2021-05-21 11:00:00|542.5|541.3|543.8|542.5|544.5|543.3|541|539.8|3054
1621598400000|2021-05-21 12:00:00|543.5|542.3|544|542.8|544.5|543.3|542.8|541.5|3680
1621602000000|2021-05-21 13:00:00|544.5|543|546.8|545.5|547.5|546.3|543.3|542|4680
1621605600000|2021-05-21 14:00:00|547|545.8|546.5|545.3|548.3|547|545.3|544|4828
1621609200000|2021-05-21 15:00:00|546.8|545.5|548.8|547.5|549.3|548|546.3|545|7147
1621612800000|2021-05-21 16:00:00|549|547.8|546.5|545.3|549.5|548.3|546|544.8|2799
1621616400000|2021-05-21 17:00:00|546.3|545|547.3|545.8|547.8|546.5|545.8|544.5|1054
1621620000000|2021-05-21 18:00:00|547|546|546.3|545|547.5|546.3|545.3|544|1700
1621623600000|2021-05-21 19:00:00|546|544.8|547.5|546.3|547.8|546.5|545.5|544.3|432
1621627200000|2021-05-21 20:00:00|547.8|546|547.8|545.8|548|546.8|547|545.8|349
1621818000000|2021-05-24 01:00:00|548|546.5|550.3|549|550.8|549.5|547.3|546|155
1621821600000|2021-05-24 02:00:00|550.5|549.3|550.3|549|550.8|549.5|549.3|548|89
1621825200000|2021-05-24 03:00:00|550|548.8|549.3|548|550.8|549.5|549.3|548|134
1621828800000|2021-05-24 04:00:00|549.5|548.3|549|547.8|549.5|548.3|548.5|547.3|380
1621832400000|2021-05-24 05:00:00|549.3|547.5|550.3|549|550.5|549.3|549|547.5|217
1621836000000|2021-05-24 06:00:00|550|548.8|551.5|550.3|552.3|551|549.3|547.8|515
1621839600000|2021-05-24 07:00:00|551.8|550.5|554|552.8|554.3|553|551.3|550|3287
1621843200000|2021-05-24 08:00:00|553.8|552.5|556|554.8|556|554.8|553.5|552.3|5214
1621846800000|2021-05-24 09:00:00|556.3|555|554.3|553|556.8|555.5|553.8|552.5|4109
1621850400000|2021-05-24 10:00:00|554.5|553.3|554.3|553|556.3|555|554|552.8|1424
1621854000000|2021-05-24 11:00:00|554|552.8|553.8|552.3|554.5|553.3|552.8|551.5|2292
1621857600000|2021-05-24 12:00:00|553.5|552.5|554.3|553|554.5|553.3|552|550.8|1943
1621861200000|2021-05-24 13:00:00|554.5|552.8|556.8|555.5|557.3|556|552|550.8|3207
1621864800000|2021-05-24 14:00:00|557|555.8|556.5|555.3|558|556.5|555.5|554.3|6529
1621868400000|2021-05-24 15:00:00|556.8|555.5|558.5|557.3|558.8|557.3|556.3|555|3959
1621872000000|2021-05-24 16:00:00|558.8|557|560.5|559.3|561.5|560.3|558|556.8|2161
1621875600000|2021-05-24 17:00:00|560.8|559.5|561.3|560|562|560.8|560.5|559.3|939
1621879200000|2021-05-24 18:00:00|561.5|560.3|561|559.8|562.5|561|560.5|559.3|1790
1621882800000|2021-05-24 19:00:00|560.8|559.5|561.3|560|561.8|560.3|560.8|559.5|1133
1621886400000|2021-05-24 20:00:00|561.5|560.3|562|560.5|562|560.8|561|559.8|272
1621890000000|2021-05-24 21:00:00|561.8|559.5|561.8|559.8|562|559.8|561.5|559.5|29
1621904400000|2021-05-25 01:00:00|561.5|560|563|561.8|563.5|562.3|561.5|559.8|87
1621908000000|2021-05-25 02:00:00|563.3|562|563|561.8|563.5|562|562.8|561.5|268
1621911600000|2021-05-25 03:00:00|562.8|561.5|562.3|561|563|561.5|562.3|561|203
1621915200000|2021-05-25 04:00:00|562.5|561.3|561.8|560.5|563.5|562.3|561.8|560.5|1591
1621918800000|2021-05-25 05:00:00|562|560.8|561.5|560.3|562.3|561|561.5|560.3|391
1621922400000|2021-05-25 06:00:00|561.3|560|561.3|560|562.8|561.5|561|559.8|672
1621926000000|2021-05-25 07:00:00|561|559.8|559|557.8|561.3|560|558.3|557|2483
1621929600000|2021-05-25 08:00:00|558.8|557.5|558.8|557.5|559.8|558.5|556|554.8|1822
1621933200000|2021-05-25 09:00:00|558.5|557.3|557.5|556.3|558.8|557.5|556.3|555|2407
1621936800000|2021-05-25 10:00:00|557.8|556.5|559.5|558.3|560|558.8|556.3|555|3344
1621940400000|2021-05-25 11:00:00|559.3|558|558.8|557.5|560.3|559|557.5|556.3|1056
1621944000000|2021-05-25 12:00:00|559|557.8|558|556.8|559.5|558|557.3|556|2711
1621947600000|2021-05-25 13:00:00|558.3|556.5|556.5|555.3|560.5|559.3|556|554.8|5252
1621951200000|2021-05-25 14:00:00|556.8|555.5|559.3|558|559.8|558.5|556.5|555.3|3942
1621954800000|2021-05-25 15:00:00|559|557.8|559|557.8|560|558.8|558|556.8|5508
1621958400000|2021-05-25 16:00:00|559.3|558|559.5|558.3|560.3|559|558.3|557|14115
1621962000000|2021-05-25 17:00:00|559.8|558.5|560|558.8|560.5|559.3|559|557.8|848
1621965600000|2021-05-25 18:00:00|559.8|558.5|558.3|557|560.3|559|558.3|557|796
1621969200000|2021-05-25 19:00:00|558|556.8|558|556.8|558.8|557.5|557.5|556.3|281
1621972800000|2021-05-25 20:00:00|557.8|556.5|559.3|557.5|559.8|558.5|557.5|556.3|343
1621976400000|2021-05-25 21:00:00|559.5|557.8|558.5|556.5|559.5|557.8|558.5|556.3|37
1621990800000|2021-05-26 01:00:00|559.3|558|559.8|558.5|559.8|558.5|559|557.5|62
1621994400000|2021-05-26 02:00:00|560|558.8|559|557.8|560|558.8|559|557.8|330
1621998000000|2021-05-26 03:00:00|558.8|557.5|558|556.8|559.3|558|557.8|556.5|58
1622001600000|2021-05-26 04:00:00|558.3|557|558.5|557.3|558.8|557.5|558.3|557|102
1622005200000|2021-05-26 05:00:00|558.8|557.5|560.3|559|560.8|559.3|558.8|557.5|245
1622008800000|2021-05-26 06:00:00|560|558.8|561.3|559.8|561.3|560|559.3|558|301
1622012400000|2021-05-26 07:00:00|561|560|560.8|559.5|563|561.8|560.5|559.3|1449
1622016000000|2021-05-26 08:00:00|560.5|559.3|560|558.5|561.3|560|559|557.5|1781
1622019600000|2021-05-26 09:00:00|559.8|558.3|559|557.8|560|558.8|557.8|556.5|1000
1622023200000|2021-05-26 10:00:00|558.5|557.5|557.8|556.5|559.3|558|557.3|556|774
1622026800000|2021-05-26 11:00:00|558|556.8|557.5|556.3|558.5|557.3|557|555.8|1155
1622030400000|2021-05-26 12:00:00|557.8|556.5|556|554.8|557.8|556.5|555.3|554|2556
1622034000000|2021-05-26 13:00:00|555.8|554.5|556|554.8|558|556.8|555.3|554|5481
1622037600000|2021-05-26 14:00:00|555.8|554.5|560|558.8|560.5|559.3|555|553.8|4352
1622041200000|2021-05-26 15:00:00|560.3|559|562.5|561.3|562.5|561.3|559.8|558.5|7243
1622044800000|2021-05-26 16:00:00|562.3|561|560.3|558.8|562.5|561.3|559.8|558.5|2022
1622048400000|2021-05-26 17:00:00|560|559|563.3|561.8|563.3|561.8|560|558.8|1669
1622052000000|2021-05-26 18:00:00|563|562|562.3|561|563.5|562|561.3|560|3543
1622055600000|2021-05-26 19:00:00|562|560.8|562.8|561.3|562.8|561.5|562|560.8|545
1622059200000|2021-05-26 20:00:00|562.5|561.5|563|561.5|563.3|562|562|560.8|256
1622062800000|2021-05-26 21:00:00|562.8|561|561.5|559.8|563|561|561.3|559.8|25
1622077200000|2021-05-27 01:00:00|561.3|560.3|561.3|560|562|560.8|560.5|559.3|58
1622080800000|2021-05-27 02:00:00|561|559.8|559.8|558.5|561|560|558.8|557.5|499
1622084400000|2021-05-27 03:00:00|560|558.8|560|558.8|560.3|558.8|559|557.8|183
1622088000000|2021-05-27 04:00:00|559.8|558.5|560.5|559.3|560.5|559.3|559.5|558.3|52
1622091600000|2021-05-27 05:00:00|560.3|559|561.3|559.8|561.5|560.3|560|558.8|83
1622095200000|2021-05-27 06:00:00|561|559.5|559.8|558.5|561.3|560|559|557.8|1519
1622098800000|2021-05-27 07:00:00|559.5|558.3|559.3|558|561.3|560|559|557.8|1743
1622102400000|2021-05-27 08:00:00|559.5|558.3|557|555.8|559.8|558.5|556.5|555.3|4414
1622106000000|2021-05-27 09:00:00|557.3|556|557.5|556.3|557.5|556.3|556.3|555|1960
1622109600000|2021-05-27 10:00:00|557.3|556|557.3|556|557.5|556.3|556.5|555.3|1034
1622113200000|2021-05-27 11:00:00|557.5|556.3|556.5|555.3|557.5|556.3|555.8|554.5|3917
1622116800000|2021-05-27 12:00:00|556.8|555.5|557.8|556.5|558|556.8|556.5|555.3|2152
1622120400000|2021-05-27 13:00:00|557.5|556.3|559.3|558|561.5|560.3|557|555.8|3431
1622124000000|2021-05-27 14:00:00|559.5|558.3|560.8|559.3|561|559.8|558.5|557.3|7606
1622127600000|2021-05-27 15:00:00|561|559.5|562.8|561.5|563.3|562|560.3|559|4682
1622131200000|2021-05-27 16:00:00|563|561.8|562.5|561.3|563.3|562|562.3|561|4086
1622134800000|2021-05-27 17:00:00|562.8|561.5|562.8|561.5|563.3|562|562.3|561|1202
1622138400000|2021-05-27 18:00:00|563|561.8|565|563.8|565|563.8|562.5|561.3|2401
1622142000000|2021-05-27 19:00:00|564.8|563.5|564.8|563.3|565.3|564|564.5|563.3|386
1622145600000|2021-05-27 20:00:00|565|563.5|565.5|564|565.8|564.5|564.8|563.3|463
1622149200000|2021-05-27 21:00:00|565|563.5|565.5|563.3|566|563.8|565|563.3|51
1622163600000|2021-05-28 01:00:00|566.3|565.3|567.5|566.3|568.3|567|566.3|565.3|332
1622167200000|2021-05-28 02:00:00|567.8|566.5|566.8|565.5|567.8|566.5|566.3|565|63
1622170800000|2021-05-28 03:00:00|567|565.8|567|565.8|567.5|566.3|566.8|565.5|100
1622174400000|2021-05-28 04:00:00|567.3|566|567|565.8|567.3|566|567|565.5|49
1622178000000|2021-05-28 05:00:00|566.8|565.5|566|564.8|567|565.8|565.5|564.3|111
1622181600000|2021-05-28 06:00:00|566.3|564.5|564.8|563.5|566.5|565.3|564.5|563.3|593
1622185200000|2021-05-28 07:00:00|565|563.8|565.5|564|566.3|565|564.5|563.3|1331
1622188800000|2021-05-28 08:00:00|565.8|564.3|566.5|565.3|567|565.5|564.8|563.5|4775
1622192400000|2021-05-28 09:00:00|566.3|565|567|565.8|568|566.8|564.8|563.5|2917
1622196000000|2021-05-28 10:00:00|566.8|565.5|567|565.8|568.3|567|566.8|565.5|1433
1622199600000|2021-05-28 11:00:00|567.3|566|568.3|567|568.5|567.3|566|564.8|2100
1622203200000|2021-05-28 12:00:00|568|566.8|568|566.8|569.3|568|567.5|566.3|1476
1622206800000|2021-05-28 13:00:00|568.3|567|565.5|564.3|569.5|568.3|564.3|563|6847
1622210400000|2021-05-28 14:00:00|565.8|564.5|565.8|564.5|566|564.8|564|562.8|2525
1622214000000|2021-05-28 15:00:00|565.5|564.3|564.8|563.5|566.5|565.3|564.3|563|8033
1622217600000|2021-05-28 16:00:00|565|563.8|565.3|564|565.8|564.5|564.8|563.5|1568
1622221200000|2021-05-28 17:00:00|565.5|564.3|565.3|564|566|564.8|565|563.8|2692
1622224800000|2021-05-28 18:00:00|565|563.8|561.3|560|565.3|564|559.5|558.3|4266
1622228400000|2021-05-28 19:00:00|561.5|560.3|561.8|560.5|562.3|561|561|559.8|236
1622232000000|2021-05-28 20:00:00|562|560.8|561.8|560.3|562.3|561|561.5|560.3|330
1622422800000|2021-05-31 01:00:00|561.5|560|561.8|560.3|563.5|562|561.3|560|54
1622426400000|2021-05-31 02:00:00|561.5|560.5|562.5|561.3|562.8|561.5|561.3|560|44
1622430000000|2021-05-31 03:00:00|562.3|561|563.3|562|563.3|562|561.8|560.5|170
1622433600000|2021-05-31 04:00:00|563|561.8|562.8|561.5|563.3|562|562.5|561.3|24
1622437200000|2021-05-31 05:00:00|563|561.8|563.5|562.3|563.5|562.3|562.8|561.5|173
1622440800000|2021-05-31 06:00:00|563.3|562|564|562.8|564|562.8|562.8|561.5|745
1622444400000|2021-05-31 07:00:00|563.8|562.5|566|564.8|566.3|565|563.3|562|722
1622448000000|2021-05-31 08:00:00|565.8|564.5|565.5|564.3|566.8|565.5|565|563.8|1798
1622451600000|2021-05-31 09:00:00|565.8|564.5|565.8|564.5|566.3|565|564.5|563.3|873
1622455200000|2021-05-31 10:00:00|566|564.8|566|564.8|566.3|565|564.8|563.5|756
1622458800000|2021-05-31 11:00:00|566.3|565|568.3|567|568.8|567.5|566.3|564.8|1126
1622462400000|2021-05-31 12:00:00|568.5|567.3|569.3|568|569.5|568.3|568|566.8|1142
1622466000000|2021-05-31 13:00:00|569.5|568.3|567.8|566.5|569.8|568.5|567.5|566.3|1784
1622469600000|2021-05-31 14:00:00|567.5|566.3|567.3|566|568.3|567|565.8|564.5|1097
1622473200000|2021-05-31 15:00:00|567|565.8|566.5|565.3|568.3|567|566|564.8|1278
1622476800000|2021-05-31 16:00:00|566.8|565.5|566.8|565.3|567.3|566|566.3|565|552
1622480400000|2021-05-31 17:00:00|566.3|565|567.3|565.8|567.3|565.8|565.5|564|181
1622509200000|2021-06-01 01:00:00|569.3|567.8|570.5|569.3|571.3|569.8|569|567.5|505
1622512800000|2021-06-01 02:00:00|570.8|569.5|572|570.8|572.3|571|570.5|569.3|189
1622516400000|2021-06-01 03:00:00|572.3|571|571.3|570|572.3|571|571|569.8|497
1622520000000|2021-06-01 04:00:00|571|569.8|571.3|570|571.8|570.5|571|569.8|28
1622523600000|2021-06-01 05:00:00|571.5|570.3|572|570.8|572.3|571|570.5|569.3|160
1622527200000|2021-06-01 06:00:00|571.8|570.5|572.8|571.5|573.3|572|571.3|570|970
1622530800000|2021-06-01 07:00:00|573|571.8|576.3|575|576.5|575|573|571.5|5804
1622534400000|2021-06-01 08:00:00|576.5|575.3|578.5|577.3|578.8|577.5|576.3|575|5196
1622538000000|2021-06-01 09:00:00|578.3|577|578|576.8|578.5|577.3|577|575.8|2145
1622541600000|2021-06-01 10:00:00|578.3|577|577.8|576.5|578.8|577.3|575.8|574.5|1597
1622545200000|2021-06-01 11:00:00|578|576.8|578.3|577|578.8|577.5|577.3|576|1377
1622548800000|2021-06-01 12:00:00|578.5|577.3|580.3|579|580.8|579.5|578|576.8|3635
1622552400000|2021-06-01 13:00:00|580.5|579.3|581|579.8|582|580.8|577.3|576|3012
1622556000000|2021-06-01 14:00:00|581.3|580|580.3|578.8|582|580.8|578|576.5|2852
1622559600000|2021-06-01 15:00:00|580|579|572|570.8|580.5|579.3|569.3|568|5283
1622563200000|2021-06-01 16:00:00|571.8|570.5|572.8|571.5|573|571.8|570.8|569.3|1614
1622566800000|2021-06-01 17:00:00|573|571.8|572|570.8|573|571.8|570.8|569.5|500
1622570400000|2021-06-01 18:00:00|571.8|570.5|573.5|572.3|573.8|572.5|571.3|570|479
1622574000000|2021-06-01 19:00:00|573.8|572.5|573.3|572|574|572.8|573.3|572|180
1622577600000|2021-06-01 20:00:00|573.5|572.3|574|572.5|574|572.8|573.5|572.3|289
1622581200000|2021-06-01 21:00:00|574.5|573|574.3|572.8|574.5|573|574.3|572.5|6
1622595600000|2021-06-02 01:00:00|575.5|574|573.8|572.5|576|574.8|573.8|572.5|30
1622599200000|2021-06-02 02:00:00|574|572.8|574|572.5|575.3|574|573.3|572|48
1622602800000|2021-06-02 03:00:00|573.8|572.8|573.8|572.3|574.5|573.3|573.5|572.3|45
1622606400000|2021-06-02 04:00:00|573.5|572.5|572.8|571.5|573.8|572.5|572.8|571.5|78
1622610000000|2021-06-02 05:00:00|573|571.8|575.3|574|576|574.8|572.8|571.5|441
1622613600000|2021-06-02 06:00:00|575|573.8|574.8|573.5|575.8|574.5|574.3|573|277
1622617200000|2021-06-02 07:00:00|574.5|573.3|575.5|574.3|576.8|575.5|574.3|573|2110
1622620800000|2021-06-02 08:00:00|575.8|574.5|576|574.8|577.3|576|575.5|574.3|5746
1622624400000|2021-06-02 09:00:00|576.3|575|577|575.8|577.3|576|575.8|574.5|4411
1622628000000|2021-06-02 10:00:00|577.3|576|579|577.8|579.3|578|577|575.8|2020
1622631600000|2021-06-02 11:00:00|579.3|578|579|577.8|579.3|578|578.3|577|758
1622635200000|2021-06-02 12:00:00|578.8|577.5|578.8|577.5|579|577.8|577.8|576.3|949
1622638800000|2021-06-02 13:00:00|578.5|577.3|575|573.8|579|577.8|574.8|573.5|1680
1622642400000|2021-06-02 14:00:00|575.3|574|578|576.8|579.5|578.3|575|573.8|4353
1622646000000|2021-06-02 15:00:00|577.8|576.5|580|578.8|580.3|579|577.5|576|3890
1622649600000|2021-06-02 16:00:00|579.8|578.5|581|579.8|581|579.8|579.5|578.3|1100
1622653200000|2021-06-02 17:00:00|581.3|580|581|579.8|582.8|581.5|580.5|579.3|1390
1622656800000|2021-06-02 18:00:00|581.3|580|581|579.8|582|580.5|580.5|579.3|384
1622660400000|2021-06-02 19:00:00|581.3|580|581|579.8|581.5|580.3|580.5|579|139
1622664000000|2021-06-02 20:00:00|581.3|579.5|580.8|579.3|581.3|580|580.3|578.8|271
1622667600000|2021-06-02 21:00:00|581.3|579|580|578.5|581.5|579.5|579.8|578|49
1622682000000|2021-06-03 01:00:00|582.5|581.5|585|583.8|585|583.8|582.5|581.3|113
1622685600000|2021-06-03 02:00:00|584.8|583.5|586|584.5|586|584.8|584.3|583|222
1622689200000|2021-06-03 03:00:00|585.8|584.3|584.5|583.3|586|584.8|584.5|583.3|156
1622692800000|2021-06-03 04:00:00|584.3|583|584.5|583.3|584.8|583.5|584.3|583|251
1622696400000|2021-06-03 05:00:00|584.3|583|585.5|584.3|585.8|584.5|584.3|583|412
1622700000000|2021-06-03 06:00:00|585.8|584|585.3|584|585.8|584.3|584.5|583.3|642
1622703600000|2021-06-03 07:00:00|585|583.8|583|581.8|585|583.8|582.8|581.5|2817
1622707200000|2021-06-03 08:00:00|582.8|581.5|581.8|580.5|584.8|583.5|581.8|580.3|2810
1622710800000|2021-06-03 09:00:00|581.5|580.3|582.3|581|582.8|581.5|580|578.8|2448
1622714400000|2021-06-03 10:00:00|582|580.8|579.3|578|582.3|581|579|577.8|1617
1622718000000|2021-06-03 11:00:00|579|577.8|580.3|579|581.3|580|579|577.8|3104
1622721600000|2021-06-03 12:00:00|580.5|579.3|581.8|580.5|582.5|581.3|579.5|578.3|2205
1622725200000|2021-06-03 13:00:00|581.3|580|581.3|580|583.5|582.3|580|578.8|4413
1622728800000|2021-06-03 14:00:00|581|579.8|581.8|580.3|582.8|581.5|580.8|579.5|2888
1622732400000|2021-06-03 15:00:00|581.5|580|578.3|577|582.5|581.3|575|573.8|5276
1622736000000|2021-06-03 16:00:00|578.5|577.3|579.3|578|579.3|578|577.5|576.3|2456
1622739600000|2021-06-03 17:00:00|579|577.8|579.3|578|580|578.8|577.3|576|444
1622743200000|2021-06-03 18:00:00|579.5|578.3|579.8|578.5|580.5|579.3|578.8|577.5|805
1622746800000|2021-06-03 19:00:00|579.5|578.3|580.8|579.5|580.8|579.5|579.5|578.3|93
1622750400000|2021-06-03 20:00:00|580.5|579.3|581.3|579.8|581.3|580|580.5|579.3|135
1622754000000|2021-06-03 21:00:00|581.5|579|580.8|578.8|581.5|580|580.3|578.5|37
1622768400000|2021-06-04 01:00:00|578.5|577|577.8|576.5|579|577.5|577.5|576.3|193
1622772000000|2021-06-04 02:00:00|578|576.8|579|577.5|579|577.8|577.3|576|76
1622775600000|2021-06-04 03:00:00|578.8|577.8|580|578.8|580.5|579.3|578.8|577.5|98
1622779200000|2021-06-04 04:00:00|580.3|579|579.8|578.5|580.3|579|579.5|578.3|17
1622782800000|2021-06-04 05:00:00|580|578.8|581|579.8|581.5|580.3|579.3|577.8|78
1622786400000|2021-06-04 06:00:00|581.3|580|582|580.8|582.3|580.8|580.5|579.3|2537
1622790000000|2021-06-04 07:00:00|582.3|580.5|582|580.8|583.8|582.5|581.8|580.5|2119
1622793600000|2021-06-04 08:00:00|582.5|581|582.8|581.5|583.5|582.3|581.8|580.5|2261
1622797200000|2021-06-04 09:00:00|583|581.8|583|581.8|583.3|582|582.3|580.8|872
1622800800000|2021-06-04 10:00:00|582.8|581.5|581|579.8|583|581.8|580.8|579.5|1850
1622804400000|2021-06-04 11:00:00|581.3|580|580.5|579.3|581.5|580.3|579.5|578.3|1236
1622808000000|2021-06-04 12:00:00|580.8|579.5|582|580.8|582.8|581.5|580.3|579|729
1622811600000|2021-06-04 13:00:00|582.3|581|583.8|582.5|585.8|584.3|582.3|581|1774
1622815200000|2021-06-04 14:00:00|584|582.8|581.8|580.5|584.3|583|580.8|579.5|2367
1622818800000|2021-06-04 15:00:00|581.5|580.3|582.5|581.3|582.8|581.5|581.3|580|4573
1622822400000|2021-06-04 16:00:00|582.8|581.5|584|582.8|584.3|583|582|580.8|2651
1622826000000|2021-06-04 17:00:00|584.3|583|584.8|583.5|585.5|584.3|584|582.8|322
1622829600000|2021-06-04 18:00:00|584.5|583.3|584|582.5|585|583.8|583.5|582.3|616
1622833200000|2021-06-04 19:00:00|583.8|582.8|583|581.8|584|582.8|583|581.8|181
1622836800000|2021-06-04 20:00:00|582.8|581.5|583.3|581.5|583.8|582.3|582.5|581.3|231
1623027600000|2021-06-07 01:00:00|586|584.8|582.8|581.5|587.5|586.3|582.5|581.3|109
1623031200000|2021-06-07 02:00:00|582.5|581.3|583|581.8|584|582.8|582.3|581|176
1623034800000|2021-06-07 03:00:00|583.3|582|582|580.8|583.5|582.3|581.8|580.5|104
1623038400000|2021-06-07 04:00:00|581.8|580.5|583|581.8|583.3|582|581.3|580|74
1623042000000|2021-06-07 05:00:00|582.8|581.5|580.3|579|582.8|581.5|579.5|578|117
1623045600000|2021-06-07 06:00:00|580|578.8|580.5|579.3|581.5|580.3|579.8|578.5|1048
1623049200000|2021-06-07 07:00:00|580.8|579.5|581|579.8|581.8|580.5|579|577.8|1528
1623052800000|2021-06-07 08:00:00|581.3|580|580.5|579.3|582.3|581|580|578.5|2436
1623056400000|2021-06-07 09:00:00|580.8|579.5|581.3|580|581.3|580|579.3|578|1303
1623060000000|2021-06-07 10:00:00|581|579.8|581.8|580.5|581.8|580.5|581|579.8|813
1623063600000|2021-06-07 11:00:00|581.5|580.3|583|581.8|583.5|582.3|581.5|580.3|933
1623067200000|2021-06-07 12:00:00|582.8|581.5|583.5|582.3|584.3|583|582.8|581.5|1338
1623070800000|2021-06-07 13:00:00|583.8|582.5|584|582.5|585.8|584.5|582.5|581.3|2330
1623074400000|2021-06-07 14:00:00|584.3|582.8|582.3|581|584.3|583|581.8|580.5|3055
1623078000000|2021-06-07 15:00:00|582|580.8|582.5|581.3|583|581.8|580.5|579.3|19149
1623081600000|2021-06-07 16:00:00|582.8|581.5|583.3|582|584|582.8|582.5|581.3|1151
1623085200000|2021-06-07 17:00:00|583.5|582.3|582.5|581|583.8|582.5|582.3|581|572
1623088800000|2021-06-07 18:00:00|582.3|581.3|581.5|580.3|582.8|581.5|581|579.8|1319
1623092400000|2021-06-07 19:00:00|581.8|580|581.3|580|581.8|580.5|581|579.8|193
1623096000000|2021-06-07 20:00:00|581.5|580.3|581|579.8|581.5|580.3|580.8|579.5|210
1623099600000|2021-06-07 21:00:00|581.5|580|582|579.8|582.3|580|581.3|579.5|0
1623114000000|2021-06-08 01:00:00|580.3|578.8|577.3|576|580.3|578.8|576.8|575.5|196
1623117600000|2021-06-08 02:00:00|577|575.8|576.8|575.5|577.8|576.5|576.8|575.5|560
1623121200000|2021-06-08 03:00:00|576.5|575.3|576.5|575.3|577.3|576|576|574.8|190
1623124800000|2021-06-08 04:00:00|576.3|575|576.8|575.5|577|575.8|576.3|575|54
1623128400000|2021-06-08 05:00:00|577|575.8|578|576.8|578.5|577|577|575.5|214
1623132000000|2021-06-08 06:00:00|577.8|576.5|578|576.8|578|576.8|577|575.8|1322
1623135600000|2021-06-08 07:00:00|577.8|576.5|577.5|576.3|578.5|577|576.5|575.3|933
1623139200000|2021-06-08 08:00:00|577.8|576.5|576.5|575|577.8|576.5|576|574.8|13439
1623142800000|2021-06-08 09:00:00|576.3|574.8|577|575.8|578.3|577|575.8|574.5|7219
1623146400000|2021-06-08 10:00:00|576.8|575.5|576|574.8|577|575.8|575.5|574|2106
1623150000000|2021-06-08 11:00:00|576.3|575|575.5|574.3|576.3|575|574|572.8|8594
1623153600000|2021-06-08 12:00:00|575.3|574|576.3|575|576.5|575.3|574.8|573.5|5855
1623157200000|2021-06-08 13:00:00|576.5|575.3|576|574.8|580.5|579.3|574|572.8|4161
1623160800000|2021-06-08 14:00:00|576.3|574.5|581.3|580|582|580.8|576.3|574.5|2553
1623164400000|2021-06-08 15:00:00|581.5|580.3|582.8|581.5|583|581.8|579.5|578.3|3129
1623168000000|2021-06-08 16:00:00|582.5|581.3|582.3|581|582.8|581.5|581|579.5|1005
1623171600000|2021-06-08 17:00:00|582.5|581.3|582.8|581.5|583.8|582.5|582|580.8|932
1623175200000|2021-06-08 18:00:00|583|581.3|586.3|585|586.3|585|583|581.3|1213
1623178800000|2021-06-08 19:00:00|586.5|584.8|586|584.8|586.5|585|585.5|584.3|296
1623182400000|2021-06-08 20:00:00|585.8|584.5|585|583.3|586.3|584.8|584.5|583|193
1623186000000|2021-06-08 21:00:00|584.5|583.5|584.5|582.8|585|583.5|584.3|582.8|798
1623200400000|2021-06-09 01:00:00|585|584|586.8|585.5|587|585.8|585|583.5|194
1623204000000|2021-06-09 02:00:00|586.5|585.3|588.3|587|588.5|587|586|584.8|103
1623207600000|2021-06-09 03:00:00|588.5|587.3|588.3|587|588.8|587.5|587.8|586.5|311
1623211200000|2021-06-09 04:00:00|588|586.8|587.3|586|588.3|587|587|585.8|98
1623214800000|2021-06-09 05:00:00|587|585.8|587.8|586.5|588.5|587|586.5|585|223
1623218400000|2021-06-09 06:00:00|587.5|586.3|588.3|586.8|588.5|587.3|587|585.5|873
1623222000000|2021-06-09 07:00:00|588|587|588|586.5|588.8|587.5|587.3|586|1990
1623225600000|2021-06-09 08:00:00|587.8|586.8|588.3|587|589.5|588.3|587.5|586.3|1260
1623229200000|2021-06-09 09:00:00|588.5|587.3|587.5|586.3|588.5|587.3|586.3|584.8|1802
1623232800000|2021-06-09 10:00:00|587.8|586.5|588.3|587|588.3|587|586.5|585.3|836
1623236400000|2021-06-09 11:00:00|588.5|586.8|589.3|588|589.3|588|587.5|586|2249
1623240000000|2021-06-09 12:00:00|589.5|588.3|589|587.8|590|588.8|588.8|587.5|1080
1623243600000|2021-06-09 13:00:00|588.8|587.5|590.3|589|591|589.8|588.5|587.3|1738
1623247200000|2021-06-09 14:00:00|590.5|589.3|585.3|584|591.3|589.8|585.3|584|7477
1623250800000|2021-06-09 15:00:00|585.5|584.3|585.5|584.3|587.5|586|584.8|583.5|3385
1625468400000|2021-07-05 07:00:00|614.5|613.3|614.3|613|614.8|613.5|614.3|613|189
1625472000000|2021-07-05 08:00:00|614.5|612.8|617|615.8|617|615.8|614|612.8|4531
1625475600000|2021-07-05 09:00:00|617.3|616|617.3|616|617.8|616.5|616.8|615.3|4843
1625479200000|2021-07-05 10:00:00|617|615.8|617.3|616|617.5|616.3|615.8|614.5|2571
1625482800000|2021-07-05 11:00:00|617.5|616.3|617.3|616|617.8|616.5|617.3|616|1149
1625486400000|2021-07-05 12:00:00|617.5|616.3|616.3|615|617.5|616.3|616|614.8|3091
1625490000000|2021-07-05 13:00:00|616.5|615.3|614|612.8|617|615.8|613.8|612.5|19709
1625493600000|2021-07-05 14:00:00|613.8|612.5|613.3|612|614.8|613.5|612.5|611.3|4004
1625497200000|2021-07-05 15:00:00|613|611.8|617.5|616.3|619.3|618|613|611.8|13913
1625500800000|2021-07-05 16:00:00|617.8|616.5|620.8|619.3|621.5|620.3|617.5|616.3|2380
1625504400000|2021-07-05 17:00:00|620.5|619|619.5|618.3|620.5|619|619|617.3|138
1625533200000|2021-07-06 01:00:00|621|620|621.8|620.5|622.3|621|620.8|619.5|675
1625536800000|2021-07-06 02:00:00|621.5|620.3|621|619.8|622.5|621|621|619.5|104
1625540400000|2021-07-06 03:00:00|620.8|619.5|622.3|620.8|622.3|621|620.8|619.3|246
1625544000000|2021-07-06 04:00:00|622|621|622.3|621|622.3|621|621.8|620.5|67
1625547600000|2021-07-06 05:00:00|622.5|621.3|621.5|620|622.5|621.3|620.8|619.5|317
1625551200000|2021-07-06 06:00:00|621.8|620.3|621|619.8|622.5|621.3|621|619.8|1081
1625554800000|2021-07-06 07:00:00|621.3|620|624.8|623.5|624.8|623.5|620.8|619.5|5527
1625558400000|2021-07-06 08:00:00|624.5|623.3|623.8|622.5|624.8|623.5|622.8|621.5|8203
1625562000000|2021-07-06 09:00:00|624|622.8|622|620.8|624.8|623.3|621.5|620.3|3869
1625565600000|2021-07-06 10:00:00|622.3|621|622.5|621.3|623|621.8|622|620.8|2943
1625569200000|2021-07-06 11:00:00|622.8|621.5|620|618.8|623|621.8|619|617.8|3024
1625572800000|2021-07-06 12:00:00|619.8|618.5|617.5|616.3|620.8|619.5|616.8|615.5|4337
1625576400000|2021-07-06 13:00:00|617.3|616|612.8|611.5|617.5|616.3|609|607.8|13283
1625580000000|2021-07-06 14:00:00|613|611.8|603.5|602.3|613|611.8|603|601.8|18276
1625583600000|2021-07-06 15:00:00|603.8|602.5|599.5|598.3|605|603.8|598.5|597|19074
1625587200000|2021-07-06 16:00:00|599.3|598|598.3|597|599.5|598.3|596|594.8|7093
1625590800000|2021-07-06 17:00:00|598|596.8|599.3|598|599.8|598.5|597.5|596.3|3531
1625594400000|2021-07-06 18:00:00|599.5|597.8|600|598.8|600|598.8|597.5|596.3|3247
1625598000000|2021-07-06 19:00:00|599.8|598.5|601.5|600.3|602|600.8|599.5|598.3|601
1625601600000|2021-07-06 20:00:00|601.8|600.5|602.8|601.5|603|601.5|601.3|600|505
1625605200000|2021-07-06 21:00:00|602.5|601.3|603|600.8|603.3|601.3|602.3|600.5|31
1625619600000|2021-07-07 01:00:00|600.3|599.3|598|596.5|601|599.8|598|596.5|680
1625623200000|2021-07-07 02:00:00|597.8|596.3|597.3|596|599.5|598|597.3|596|374
1625626800000|2021-07-07 03:00:00|597.5|596.3|599.3|598|599.5|598|597.3|596|203
1625630400000|2021-07-07 04:00:00|599|597.8|599|597.8|599.8|598.3|599|597.8|172
1625634000000|2021-07-07 05:00:00|599.3|598|600.3|599|600.8|599.5|598.8|597.5|569
1625637600000|2021-07-07 06:00:00|600.5|599.3|601.8|600.5|602.8|601.5|600|598.8|1927
1625641200000|2021-07-07 07:00:00|602|600.8|603.8|602.5|605.8|604.5|602|600.8|4693
1625644800000|2021-07-07 08:00:00|604|602.8|604.8|603.5|605.3|604|603.3|602|4204
1625648400000|2021-07-07 09:00:00|605|603.8|609.5|608.3|609.8|608.5|605|603.8|6831
1625652000000|2021-07-07 10:00:00|609.3|608|609.3|608|610.5|609.3|608|606.8|3934
1625655600000|2021-07-07 11:00:00|609.5|608.3|609.5|608.3|611.8|610.5|608.8|607.5|4388
1625659200000|2021-07-07 12:00:00|609.8|608.5|603.5|602.3|609.8|608.5|598.8|597.5|10232
1625662800000|2021-07-07 13:00:00|603.8|602.5|601|599.8|606.3|605|600.3|599|7787
1625666400000|2021-07-07 14:00:00|600.8|599.5|591.5|590.3|600.8|599.5|587|585.8|19394
1625670000000|2021-07-07 15:00:00|591.3|590|587.3|586|594.3|593|586.8|585.5|17075
1625673600000|2021-07-07 16:00:00|587|585.8|591.8|590.5|592.5|591.3|586.8|585.5|6056
1625677200000|2021-07-07 17:00:00|592|590.8|591.8|590.3|592.3|591|589.8|588.5|2818
1625680800000|2021-07-07 18:00:00|591.5|590|591.8|590.5|594.3|593|591|589.8|2936
1625684400000|2021-07-07 19:00:00|591.5|590.3|590.5|589.3|592.3|590.8|590|588.8|1609
1625688000000|2021-07-07 20:00:00|590.3|589|592.3|590|593|591.8|590|588.8|890
1625691600000|2021-07-07 21:00:00|592.5||592.5||592.5||592.3||1
1625706000000|2021-07-08 01:00:00|590.8|589.8|588.8|587.5|591|589.8|588.8|587.5|403
1625709600000|2021-07-08 02:00:00|588.5|587.3|590.3|588.8|590.3|589|588.3|587|213
1625713200000|2021-07-08 03:00:00|590|588.5|592|590.8|592.3|591|590|588.5|254
1625716800000|2021-07-08 04:00:00|592.3|591|591.3|589.8|592.5|591|591.3|589.8|61
1625720400000|2021-07-08 05:00:00|591|589.5|591.5|590.3|592.3|591|590.8|589.5|223
1625724000000|2021-07-08 06:00:00|591.3|590|590.3|589|591.8|590.5|589.8|588.5|1055
1625727600000|2021-07-08 07:00:00|590|588.8|587|585.8|591.8|590.5|586.8|585.5|4796
1625731200000|2021-07-08 08:00:00|586.8|585.5|584.5|583.3|586.8|585.5|582.8|581.5|10891
1625734800000|2021-07-08 09:00:00|584.8|583.5|587.5|586.3|589.5|588.3|583.5|582.3|7727
1625738400000|2021-07-08 10:00:00|587.3|586|589.3|588|589.3|588|585.8|584.5|4459
1625742000000|2021-07-08 11:00:00|589.5|588.3|588|586.8|591|589.8|587.8|586.5|4582
1625745600000|2021-07-08 12:00:00|587.8|586.5|591|589.8|592.3|591|586.8|585.5|7055
1625749200000|2021-07-08 13:00:00|591.3|590|590.5|589.3|592.8|591.5|587.5|586.3|26690
1625752800000|2021-07-08 14:00:00|590.3|589|590.8|589.3|593.5|592.3|589.3|588|18031
1625756400000|2021-07-08 15:00:00|591|589.8|595.5|594.3|597.3|596|591|589.5|11326
1625760000000|2021-07-08 16:00:00|595.8|594.5|596.8|595.5|597.5|596.3|594.5|593.3|3436
1625763600000|2021-07-08 17:00:00|597|595.8|596.5|595.3|597.3|596|595|593.8|1644
1625767200000|2021-07-08 18:00:00|596.8|595.5|600|598.8|600.5|599.3|596.3|595|5784
1625770800000|2021-07-08 19:00:00|599.8|598.5|600.8|599.5|601|599.8|599.8|598.5|809
1625774400000|2021-07-08 20:00:00|601|599.8|601.5|600|601.5|600.3|600.8|599.5|9760
1625778000000|2021-07-08 21:00:00||599.5||599.5||600.3||599.3|36
1625792400000|2021-07-09 01:00:00|601.3|600.5|597.3|596|601.3|600.5|597.3|596|5537
1625796000000|2021-07-09 02:00:00|597.5|596.3|598.5|597.3|598.5|597.3|596.5|595|433
1625799600000|2021-07-09 03:00:00|598.3|597|598|596.8|599.3|597.8|597.8|596.5|341
1625803200000|2021-07-09 04:00:00|598.3|597|599|597.8|599.3|598|597.8|596.5|276
1625806800000|2021-07-09 05:00:00|599.3|598|599|597.8|600.3|599|598.8|597.3|395
1625810400000|2021-07-09 06:00:00|598.8|597.5|599|597.8|600.8|599.3|598.8|597.5|928
1625814000000|2021-07-09 07:00:00|599.3|598|601|599.8|601.8|600.5|598.8|597.5|4239
1625817600000|2021-07-09 08:00:00|601.3|600|602.8|601.5|603.8|602.5|600.5|599.3|12127
1625821200000|2021-07-09 09:00:00|603|601.8|605|603.8|605|603.8|602.8|601.5|7005
1625824800000|2021-07-09 10:00:00|604.8|603.5|604.5|603.3|605.3|604|602.5|601.3|4881
1625828400000|2021-07-09 11:00:00|604.8|603.5|604.3|603|605.5|604.3|603.5|602.3|3729
1625832000000|2021-07-09 12:00:00|604.5|603.3|604|602.8|605.3|604|601.3|600|4170
1625835600000|2021-07-09 13:00:00|604.3|603|608.3|607|608.8|607.5|603.8|602.5|20299
1625839200000|2021-07-09 14:00:00|608.5|607.3|610.5|609.3|610.8|609.5|608.5|607|7156
1625842800000|2021-07-09 15:00:00|610.8|609.5|610.5|609.3|612.5|611.3|609.5|608.3|13802
1625846400000|2021-07-09 16:00:00|610.8|609.5|610.8|609.5|611|609.8|609|607.8|3620
1625850000000|2021-07-09 17:00:00|610.5|609.3|611.3|610|612|610.8|610.5|609.3|3703
1625853600000|2021-07-09 18:00:00|611|609.8|611|609.8|612.3|611|610.5|609.3|3067
1625857200000|2021-07-09 19:00:00|611.3|610|610.3|609|611.8|610.5|610.3|609|4382
1625860800000|2021-07-09 20:00:00|610.5|609.3|610.8|609|610.8|609.5|610.3|609|4333
1626051600000|2021-07-12 01:00:00|611.3|610|610|608.8|611.8|610.5|610|608.5|172
1626055200000|2021-07-12 02:00:00|610.3|609|610|608.8|610.5|609.3|609.5|608.3|376
1626058800000|2021-07-12 03:00:00|610.3|609|609.3|608|610.5|609.3|609.3|608|156
1626062400000|2021-07-12 04:00:00|609.5|608.3|609.5|608.3|609.5|608.3|609|607.8|300
1626066000000|2021-07-12 05:00:00|609.3|608|608.5|607.3|609.5|608|607|605.8|629
1626069600000|2021-07-12 06:00:00|608.3|607|607.5|606.3|609|607.8|607|605.5|1169
1626073200000|2021-07-12 07:00:00|607.3|606|605|603.8|608|606.8|605|603.8|3682
1626076800000|2021-07-12 08:00:00|604.8|603.5|605.5|604.3|608.3|607|604.8|603.5|7279
1626080400000|2021-07-12 09:00:00|605.8|604.5|603|601.8|605.8|604.5|602.5|601.3|6814
1626084000000|2021-07-12 10:00:00|602.8|601.5|601.3|600|603.5|602.3|601.3|600|4627
1626087600000|2021-07-12 11:00:00|601.5|600.3|603.8|602.5|605|603.8|601.3|600|4083
1626091200000|2021-07-12 12:00:00|603.5|602.3|603.8|602.5|604.8|603.5|601|599.8|9022
1626094800000|2021-07-12 13:00:00|604|602.8|602.5|601.3|605.8|604.5|602|600.8|6948
1626098400000|2021-07-12 14:00:00|602.3|601|606.8|605.5|607.3|606|601.5|600.3|6086
1626102000000|2021-07-12 15:00:00|607|605.8|607.3|606|608|606.8|605.8|604.5|14790
1626105600000|2021-07-12 16:00:00|607.5|606.3|606.3|605|607.8|606.5|606|604.8|3812
1626109200000|2021-07-12 17:00:00|606|604.8|606.3|605|606.5|605.3|605.3|604|3489
1626112800000|2021-07-12 18:00:00|606.5|604.8|609.3|608|609.8|608.5|605.8|604.5|2649
1626116400000|2021-07-12 19:00:00|609.5|608.3|609|607.5|609.8|608.5|608.5|607.3|324
1626120000000|2021-07-12 20:00:00|608.8|607.8|609.3|607.8|609.3|607.8|608.5|607|431
1626123600000|2021-07-12 21:00:00|609|607.5|608.5|606.8|609|608|608.3|606.8|9
1626138000000|2021-07-13 01:00:00|610.5|609|609.8|608.3|610.5|609.3|609|607.5|249
1626141600000|2021-07-13 02:00:00|609.5|608.5|609.3|608|609.8|608.5|608.3|607|230
1626145200000|2021-07-13 03:00:00|609.5|608.3|609.3|608|609.5|608.3|609|607.8|65
1626148800000|2021-07-13 04:00:00|609.5|607.8|609.3|608|609.5|608.3|609|607.8|83
1626152400000|2021-07-13 05:00:00|609.5|608.3|608.8|607.5|609.5|608.3|608.5|607.3|201
1626156000000|2021-07-13 06:00:00|609|607.8|610.5|609.3|610.8|609.5|609|607.8|651
1626159600000|2021-07-13 07:00:00|610.3|609|611.8|610.5|612.3|611|609.5|608.3|2369
1626163200000|2021-07-13 08:00:00|612|610.8|613|611.8|613.3|612|611.3|610|4586
1626166800000|2021-07-13 09:00:00|613.3|612|611.3|610|613.3|612|611|609.8|2535
1626170400000|2021-07-13 10:00:00|611.5|610.3|610|608.8|612|610.8|609.8|608.5|3377
1626174000000|2021-07-13 11:00:00|609.8|608.5|610.8|609.5|611.5|610|608.8|607.5|2624
1626177600000|2021-07-13 12:00:00|611|609.8|606.5|605.3|611.8|610.5|606.5|605.3|4224
1626181200000|2021-07-13 13:00:00|606.8|605.5|611|609.8|613.3|612|606.8|605.5|6641
1626184800000|2021-07-13 14:00:00|611.3|610|611|609.8|611.8|610.5|608.3|607|6483
1626188400000|2021-07-13 15:00:00|611.3|610|615.5|614.3|615.8|614.5|610.3|609|7272
1626192000000|2021-07-13 16:00:00|615.8|614.5|618.3|617|618.5|617.3|615.8|614.5|4586
1626195600000|2021-07-13 17:00:00|618.5|617.3|617.5|616.3|619.3|618|616.8|615.5|1780
1626199200000|2021-07-13 18:00:00|617.3|616|617.5|616.3|619|617.8|617.3|616|2899
1626202800000|2021-07-13 19:00:00|617.8|616.5|618.3|617|618.5|617.3|617.8|616.5|422
1626206400000|2021-07-13 20:00:00|618.5|617.3|618.3|616.5|618.8|617.5|616.8|615.5|589
1626210000000|2021-07-13 21:00:00|618.5|616.8|617.8|615.8|618.5|616.8|617.3|615.5|25
1626224400000|2021-07-14 01:00:00|616.3|615.3|617.5|616.3|618.3|617|616|614.5|301
1626228000000|2021-07-14 02:00:00|617.3|616|616.8|615.5|617.5|616|616.3|615|181
1626231600000|2021-07-14 03:00:00|616.5|615.3|616.5|615.3|617|615.8|616|614.8|115
1626235200000|2021-07-14 04:00:00|616.8|615|616.3|615|616.8|615.5|616|614.8|81
1626238800000|2021-07-14 05:00:00|616|614.8|617.5|616.3|618|616.5|616|614.8|280
1626242400000|2021-07-14 06:00:00|617.8|616.5|618.3|617|618.5|617.3|616.8|615.5|587
1626246000000|2021-07-14 07:00:00|618|616.8|616.5|615.3|618.5|617.3|616|614.8|2311
1626249600000|2021-07-14 08:00:00|616.3|615|614.8|613.5|616.5|615|614.3|612.8|4609
1626253200000|2021-07-14 09:00:00|614.5|613.3|613.5|612.3|615|613.8|613.3|612|2768
1626256800000|2021-07-14 10:00:00|613.3|612|613.5|612.3|614.5|613.3|612.3|611|2476
1626260400000|2021-07-14 11:00:00|613.3|612|616.5|615.3|617.3|616|608.3|607|7595
1626264000000|2021-07-14 12:00:00|616.8|615.5|619|617.8|619.3|618|616|614.8|2791
1626267600000|2021-07-14 13:00:00|619.3|618|614|612.8|619.3|618|613.8|612.5|4458
1626271200000|2021-07-14 14:00:00|614.3|612.5|614|612.8|615.8|614.5|613.5|612|5127
1626274800000|2021-07-14 15:00:00|613.8|612.5|606.8|605.5|615|613.8|606.5|605.3|12289
1626278400000|2021-07-14 16:00:00|606.5|605.3|603.8|602.5|608.5|607.3|603|601.8|5069
1626282000000|2021-07-14 17:00:00|604|602.3|604.3|602.8|604.8|603.5|596.8|595.5|4997
1626285600000|2021-07-14 18:00:00|604|602.5|603|601.8|606.3|605|601|599.8|3549
1626289200000|2021-07-14 19:00:00|602.8|601.5|602.8|601.5|603.5|602.3|602|600.8|515
1626292800000|2021-07-14 20:00:00|603|601.8|603.8|602.5|604.3|603|602.3|601|602
1626296400000|2021-07-14 21:00:00|603.5|602.3|603.8|601.8|604.3|602.8|603|601.3|12
1626310800000|2021-07-15 01:00:00|600.8|599.8|598.3|596.8|601|599.8|597.8|596.5|711
1626314400000|2021-07-15 02:00:00|598|597|599.8|598.5|600.8|599.5|598|596.8|364
1626318000000|2021-07-15 03:00:00|599.5|598.3|601|599.8|601.3|600|599.5|598.3|468
1626321600000|2021-07-15 04:00:00|601.3|600|600.8|599.5|601.3|600|600.5|599.3|259
1626325200000|2021-07-15 05:00:00|601|599.8|600.5|599.3|601.8|600.5|600.5|599.3|461
1626328800000|2021-07-15 06:00:00|600.8|599.5|598.8|597.5|600.8|599.5|597|595.8|2128
1626332400000|2021-07-15 07:00:00|599|597.8|597.3|596|599.3|598|595.8|594.5|3807
1626336000000|2021-07-15 08:00:00|597|595.8|600.5|599.3|602.8|601.5|595.5|594.3|8218
1626339600000|2021-07-15 09:00:00|600.8|599.5|601.3|600|602|600.8|599.8|598.5|2905
1626343200000|2021-07-15 10:00:00|601.5|600.3|596.5|595.3|601.8|600.5|596.3|595|3538
1626346800000|2021-07-15 11:00:00|596.8|595.5|596.8|595.5|597.5|596.3|595.3|594|4214
1626350400000|2021-07-15 12:00:00|596.5|595.3|597.3|596|597.8|596.5|596|594.8|3636
1626354000000|2021-07-15 13:00:00|597|595.8|597.8|596.5|599|597.8|593|591.8|8310
1626357600000|2021-07-15 14:00:00|598|596.8|600.8|599.5|600.8|599.5|597.5|596.3|5505
1626361200000|2021-07-15 15:00:00|600.5|599.3|601.3|600|602.5|601.3|600.5|599.3|10385
1626364800000|2021-07-15 16:00:00|601.5|600.3|600.8|599.5|601.5|600.3|600|598.8|2734
1626368400000|2021-07-15 17:00:00|600.5|599.3|598|596.8|600.8|599.5|598|596.8|2825
1626372000000|2021-07-15 18:00:00|597.8|596.5|595|593.8|598.8|597.5|594.5|593.3|3761
1626375600000|2021-07-15 19:00:00|594.8|593.5|594|592.8|595.3|593.8|593.8|592.5|895
1626379200000|2021-07-15 20:00:00|594.3|593|593.5|592|594.5|593.3|593.3|592|957
1626382800000|2021-07-15 21:00:00|594.3|592.3|593.8|592.3|595|592.8|593.5|592.3|14
1626397200000|2021-07-16 01:00:00|594.3|592.8|595.3|594|595.8|594.5|594.3|592.8|367
1626400800000|2021-07-16 02:00:00|595.5|594.3|595.5|594.3|596.5|595.3|595|593.8|235
1626404400000|2021-07-16 03:00:00|595.3|594|595.3|594|596|594.8|595|593.8|53
1626408000000|2021-07-16 04:00:00|595|593.8|596|594.8|596|594.8|595|593.8|53
1626411600000|2021-07-16 05:00:00|595.8|594.5|595|593.8|596.3|594.8|593.8|592.5|330
1626415200000|2021-07-16 06:00:00|594.8|593.5|593.8|592.3|595|593.8|592.5|591|1532
1626418800000|2021-07-16 07:00:00|593.5|592.5|595.5|594.3|595.8|594.5|593|591.8|2391
1626422400000|2021-07-16 08:00:00|595.8|594.5|599|597.8|599.3|598|594.8|593.5|5364
1626426000000|2021-07-16 09:00:00|599.3|598|598.5|597.3|600.3|599|597.5|596.3|4613
1626429600000|2021-07-16 10:00:00|598.3|597|596.3|595|598.5|597.3|596|594.8|2269
1626433200000|2021-07-16 11:00:00|596|594.8|596.5|595.3|597.5|596.3|595.3|593.8|3678
1626436800000|2021-07-16 12:00:00|596.8|595.5|599|597.8|600.3|599|596.5|595|2873
1626440400000|2021-07-16 13:00:00|598.8|597.5|595|593.8|600.3|599|593.5|592.3|6166
1626444000000|2021-07-16 14:00:00|594.8|593.5|592.3|591|595|593.8|588.3|587|23042
1626447600000|2021-07-16 15:00:00|592.5|591.3|598.5|597.3|600|598.8|591.8|590.5|9931
1626451200000|2021-07-16 16:00:00|598.8|597.5|598|596.8|599.3|598|596.5|595.3|2268
1626454800000|2021-07-16 17:00:00|598.3|596.5|597.5|596.3|600|598.8|597.5|596.3|1464
1626458400000|2021-07-16 18:00:00|597.3|596|595.5|594.3|598.3|597|595.3|594|2797
1626462000000|2021-07-16 19:00:00|595.3|594|594.5|593.3|595.5|594.3|594|592.5|527
1626465600000|2021-07-16 20:00:00|594.8|593.5|593.8|592.3|594.8|593.5|593|591.8|966
1626656400000|2021-07-19 01:00:00|590|588.8|588.3|586.8|591.5|590|587.8|586.5|1321
1626660000000|2021-07-19 02:00:00|588|587|589|587.5|589.3|588|587.8|586.5|348
1626663600000|2021-07-19 03:00:00|588.8|587.3|591|589.8|591|589.8|588.8|587.3|166
1626667200000|2021-07-19 04:00:00|590.8|589.5|592.5|591.3|594|592.8|590.5|589|2619
1626670800000|2021-07-19 05:00:00|592.8|591.5|592.5|591|592.8|591.5|591|589.8|1040
1626674400000|2021-07-19 06:00:00|592.3|591.3|591.5|590|593|591.8|591.5|590|915
1626678000000|2021-07-19 07:00:00|591.8|590.3|589.3|588|591.8|590.5|587.3|586|4696
1626681600000|2021-07-19 08:00:00|589.5|588.3|582.5|581.3|590.3|589|581|579.8|10198
1626685200000|2021-07-19 09:00:00|582.3|581|584.8|583.3|586|584.8|582|580.5|4202
1626688800000|2021-07-19 10:00:00|584.5|583.5|583|581.8|585|583.8|581.8|580.5|6870
1626692400000|2021-07-19 11:00:00|583.3|582|578.8|577.5|584|582.5|577.5|576.3|5393
1626696000000|2021-07-19 12:00:00|578.5|577.3|579.3|578|580.3|579|576.8|575.5|5200
1626699600000|2021-07-19 13:00:00|579|577.8|572.5|571.3|580.3|579|570.8|569.5|16512
1626703200000|2021-07-19 14:00:00|572.3|571|565|563.8|573|571.5|565|563.8|17326
1626706800000|2021-07-19 15:00:00|565.3|564|565.5|564.3|566.8|565.5|562.3|561|16383
1626710400000|2021-07-19 16:00:00|565.8|564|559|557.8|565.8|564|557.8|556.5|8062
1626714000000|2021-07-19 17:00:00|558.8|557.5|558.5|557.3|560.5|559.3|554.3|553|8483
1626717600000|2021-07-19 18:00:00|558.8|557.5|555.5|554.3|560|558.8|555|553.8|6412
1626721200000|2021-07-19 19:00:00|555.3|554|557.5|556|557.5|556.3|553|551.8|1299
1626724800000|2021-07-19 20:00:00|557.3|556.3|559|557.5|559.8|558.5|557|555.8|411
1626728400000|2021-07-19 21:00:00|559.8|557.8|559|557.5|560|558.8|558.8|557.3|22
1626742800000|2021-07-20 01:00:00|561.8|560.5|561.5|560.3|562.8|561.5|560.8|559.3|488
1626746400000|2021-07-20 02:00:00|561.3|560|559.5|558.3|561.5|560.3|558.8|557.5|294
1626750000000|2021-07-20 03:00:00|559.3|558|559.8|558.5|561.8|560.3|559.3|558|113
1626753600000|2021-07-20 04:00:00|559.5|558.3|560|558.8|560.8|559.3|559|557.5|125
1626757200000|2021-07-20 05:00:00|559.8|558.5|561.5|560.3|561.8|560.5|559.5|558.3|260
1626760800000|2021-07-20 06:00:00|561.8|560.5|565|563.5|565.5|564.3|561.5|560.3|1865
1626764400000|2021-07-20 07:00:00|564.8|563.3|566.3|565|567.8|566.5|563.8|562.5|5034
1626768000000|2021-07-20 08:00:00|566.5|565.3|560.5|559.3|567.5|566.3|559|557.8|8305
1626771600000|2021-07-20 09:00:00|560.8|559.5|561|559.8|563.5|562|559.8|558.5|4673
1626775200000|2021-07-20 10:00:00|561.3|559.5|560|558.8|562.5|561.3|559|557.5|4818
1626778800000|2021-07-20 11:00:00|560.3|559|559.8|558.5|563.5|562.3|557.5|556.3|4583
1626782400000|2021-07-20 12:00:00|560|558.8|555.5|554.3|560.8|559.5|554|552.8|5791
1626786000000|2021-07-20 13:00:00|555.3|554|559.5|558|560|558.8|551.8|550.3|16833
1626789600000|2021-07-20 14:00:00|559.3|558.3|563|561.8|563.8|562.5|558.5|557.3|7555
1626793200000|2021-07-20 15:00:00|563.3|562|565.5|564.3|566|564.8|562.5|561|7677
1626796800000|2021-07-20 16:00:00|565.3|564|564.5|563.3|565.5|564.3|562|560.8|6688
1626800400000|2021-07-20 17:00:00|564.3|563|564.3|563|564.8|563.5|563.3|562|2455
1626804000000|2021-07-20 18:00:00|564.5|563.3|566.8|565.5|567.3|565.8|564.3|563|3170
1626807600000|2021-07-20 19:00:00|566.5|565.3|566.8|565.5|568|566.8|566.5|565.3|966
1626811200000|2021-07-20 20:00:00|567|565.8|560.3|557.8|567.3|566|559.3|557.8|1530
1626814800000|2021-07-20 21:00:00|560|558|560.3|558|560.3|559|559.5|557.8|10
1626829200000|2021-07-21 01:00:00|563.8|562.3|563.3|562|564.3|563|562.8|561.5|275
1626832800000|2021-07-21 02:00:00|563|561.8|561|559.8|563|562|560.8|559.5|443
1626836400000|2021-07-21 03:00:00|561.3|560|562|560.8|562.3|560.8|560.5|559.3|250
1626840000000|2021-07-21 04:00:00|561.8|560.5|562|560.8|563|561.8|561.8|560.5|220
1626843600000|2021-07-21 05:00:00|562.3|561|563.8|562.5|564|562.8|562|560.8|212
1626847200000|2021-07-21 06:00:00|564|562.3|564|562.8|564.8|563.5|562.8|561.5|667
1626850800000|2021-07-21 07:00:00|563.8|562.5|569|567.8|569.5|568.3|563.3|562|4176
1626854400000|2021-07-21 08:00:00|568.8|567.5|572.3|571|573.8|572.5|567.5|566.3|7431
1626858000000|2021-07-21 09:00:00|572.5|571.3|571.8|570.5|573.5|572|570.5|569.3|4260
1626861600000|2021-07-21 10:00:00|572|570.8|573.3|572|573.8|572.5|571|569.8|3445
1626865200000|2021-07-21 11:00:00|573|571.8|573.5|572.3|574.3|573|572.3|571|31886
1626868800000|2021-07-21 12:00:00|573.3|572|576|574.8|576.8|575.5|573|571.8|4978
1626872400000|2021-07-21 13:00:00|575.8|574.5|582|580.8|582.5|581.3|574.5|573.3|10943
1626876000000|2021-07-21 14:00:00|582.3|581|585.8|584.5|586.3|585|580|578.8|10737
1626879600000|2021-07-21 15:00:00|586|584.8|588.8|587.5|589|587.8|583.8|582.5|9058
1626883200000|2021-07-21 16:00:00|589|587.8|589|587.8|589.5|588.3|587.3|586|3970
1626886800000|2021-07-21 17:00:00|589.3|588|589.3|588|589.8|588.5|588.5|587.3|1575
1626890400000|2021-07-21 18:00:00|589.5|588.3|587.5|586.3|589.5|588.3|587.5|586.3|2182
1626894000000|2021-07-21 19:00:00|587.8|586.5|587.8|586.5|588.8|587.5|587.5|586.3|1004
1626897600000|2021-07-21 20:00:00|588|586.3|588|586.5|588.5|587.3|587.5|586.3|353
1626901200000|2021-07-21 21:00:00|588.3|586.3|588.5|586.5|588.8|586.5|588.3|585.8|23
1626915600000|2021-07-22 01:00:00|588.3|587|586.8|585.5|588.3|587|586|584.8|356
1626919200000|2021-07-22 02:00:00|587|585.3|585.5|584.3|587|585.5|585.5|584|141
1626922800000|2021-07-22 03:00:00|585.3|584|586|584.8|586.5|585.3|585.3|584|247
1626926400000|2021-07-22 04:00:00|586.3|585|585.8|584.5|586.3|585|585.5|584.3|41
1626930000000|2021-07-22 05:00:00|585.5|584.3|586.8|585.5|587.5|586.3|584.5|583.3|289
1626933600000|2021-07-22 06:00:00|586.5|585.3|587.3|586|588.3|587|586.5|585.3|539
1626937200000|2021-07-22 07:00:00|587|585.8|586.8|585.5|588.5|587.3|586|584.8|2291
1626940800000|2021-07-22 08:00:00|586.5|585.3|590.8|589.5|591.8|590.5|586|584.8|6884
1626944400000|2021-07-22 09:00:00|590.5|589.3|593.3|592|593.5|592.3|590|588.8|5495
1626948000000|2021-07-22 10:00:00|593|591.8|594|592.8|594.3|593|591.8|590.5|2823
1626951600000|2021-07-22 11:00:00|594.3|592.5|593.3|592|594.3|593|591|589.8|2252
1626955200000|2021-07-22 12:00:00|593|591.8|589.8|588.5|593.3|592|588.3|587|5374
1626958800000|2021-07-22 13:00:00|589.5|588.3|590.3|589|592.8|591.5|588.5|587.3|6714
1626962400000|2021-07-22 14:00:00|590.5|589.3|590.3|589|593.5|592.3|589.8|588.5|6321
1626966000000|2021-07-22 15:00:00|590.5|589.3|595|593.8|595.3|594|590.5|589.3|25460
1626969600000|2021-07-22 16:00:00|595.3|594|598|596.8|598.3|597|595|593.8|3891
1626973200000|2021-07-22 17:00:00|597.8|596.5|599.8|598.5|599.8|598.5|597.3|596|2130
1626976800000|2021-07-22 18:00:00|599.5|598.3|600.3|599|601.8|600.5|599.3|598|2647
1626980400000|2021-07-22 19:00:00|600.5|599.3|599.5|598.3|600.5|599.3|599.3|598|257
1626984000000|2021-07-22 20:00:00|599.8|598.5|600|598.5|600.5|599|599.3|598|229
1626987600000|2021-07-22 21:00:00|600.3|598|600.3|598.3|601|599|599.8|598|9
1627002000000|2021-07-23 01:00:00|600.8|599.5|600|598.8|601.3|600|599.5|598.3|279
1627005600000|2021-07-23 02:00:00|599.8|598.5|599.3|598|600.3|599|598.8|597.5|481
1627009200000|2021-07-23 03:00:00|599.5|598.3|599.3|598|599.5|598.3|597.8|596.5|415
1627012800000|2021-07-23 04:00:00|599|597.8|599.3|598|599.5|598.3|598.5|597.3|80
1627016400000|2021-07-23 05:00:00|599|597.8|598|596.8|599.8|598.5|598|596.8|228
1627020000000|2021-07-23 06:00:00|598.3|597|599.3|598|599.8|598.5|598|596.8|858
1627023600000|2021-07-23 07:00:00|599.5|598.3|599.8|598.5|601|599.8|599|597.8|1840
1627027200000|2021-07-23 08:00:00|600|598.8|600.5|599.3|601|599.8|597.8|596.5|3427
1627030800000|2021-07-23 09:00:00|600.8|599|600.5|599.3|602|600.5|599.5|598.3|3488
1627034400000|2021-07-23 10:00:00|600.3|599|599.5|598.3|601|599.8|598.8|597.5|1525
1627038000000|2021-07-23 11:00:00|599.3|598|600.3|598.8|600.3|599|598.8|597.5|4943
1627041600000|2021-07-23 12:00:00|600|598.5|599|597.8|601|599.8|598.5|597|2809
1627045200000|2021-07-23 13:00:00|599.3|598|597.5|596.3|600.3|599|597.3|596|5105
1627048800000|2021-07-23 14:00:00|597.3|596|597.8|596.3|599.8|598.5|597.3|596|4194
1627052400000|2021-07-23 15:00:00|597.5|596|599.5|598.3|600.3|599|597.3|596|5349
1627056000000|2021-07-23 16:00:00|599.8|598.5|601|599.8|601.5|600|599.3|598|1908
1627059600000|2021-07-23 17:00:00|601.3|599.5|601.3|600|601.5|600.3|600.5|599.3|959
1627063200000|2021-07-23 18:00:00|601|599.8|601|599.8|601.5|600.3|599.8|598.5|1763
1627066800000|2021-07-23 19:00:00|600.8|599.5|601.3|600|601.3|600|600.5|599.3|272
1627070400000|2021-07-23 20:00:00|601|599.8|602|600.8|602|600.8|601|599.8|252
1627261200000|2021-07-26 01:00:00|600|598.8|600.5|599|601.3|600|598.5|597.3|163
1627264800000|2021-07-26 02:00:00|600.3|599.3|598.5|597.3|600.5|599.3|598|596.8|245
1627268400000|2021-07-26 03:00:00|598.3|597|597.8|596.5|598.5|597.3|597.5|596.3|173
1627272000000|2021-07-26 04:00:00|598|596.8|597.8|596.5|598.5|597|597.5|596.3|52
1627275600000|2021-07-26 05:00:00|597.5|596.3|596.3|594.8|597.5|596.5|594.3|593|239
1627279200000|2021-07-26 06:00:00|596|594.5|593.8|592.5|596|594.5|593.8|592.5|4689
1627282800000|2021-07-26 07:00:00|594|592.8|595|593.8|595.8|594.5|593.8|592.5|1576
1627286400000|2021-07-26 08:00:00|594.8|593.5|594.8|593.5|595.3|594|590.8|589.5|4635
1627290000000|2021-07-26 09:00:00|595|593.8|598.5|597.3|599.8|598.5|594.8|593.5|5783
1627293600000|2021-07-26 10:00:00|598.8|597.5|598.3|597|599.8|598.5|597.5|596.3|3179
1627297200000|2021-07-26 11:00:00|598.5|597.3|600|598.8|600|598.8|598.3|597|1217
1627300800000|2021-07-26 12:00:00|599.8|598.5|601.8|600.5|602.8|601.5|599.8|598.5|3632
1627304400000|2021-07-26 13:00:00|602|600.8|599.8|598.5|602.5|601.3|598.3|597|5268
1627308000000|2021-07-26 14:00:00|600|598.8|599.5|598.3|604|602.8|597|595.8|4570
1627311600000|2021-07-26 15:00:00|599.8|598|599.3|598|601.5|600.3|599|597.8|20479
1627315200000|2021-07-26 16:00:00|599.5|598.3|599.3|598|599.8|598.5|597.8|596.5|3692
1627318800000|2021-07-26 17:00:00|599.5|598.3|602.3|601|602.5|601|599.5|598|3248
1627322400000|2021-07-26 18:00:00|602.5|600.8|604.3|603|604.5|603.3|601.3|600|1949
1627326000000|2021-07-26 19:00:00|604|602.8|604.3|603|604.3|603|603.3|602|285
1627329600000|2021-07-26 20:00:00|604|602.8|604.5|603|604.8|603.5|604|602.8|385
1627333200000|2021-07-26 21:00:00|604.3|603.3|604.5|603.3|604.5|603.3|604.3|602.8|15
1627347600000|2021-07-27 01:00:00|602.8|601.5|604.3|602.8|604.5|603.3|602.8|601.5|239
1627351200000|2021-07-27 02:00:00|604.5|603|605.5|604.3|606|604.8|604.3|602.8|469
1627354800000|2021-07-27 03:00:00|605.8|604.5|604.5|603.3|605.8|604.5|604|602.8|680
1627358400000|2021-07-27 04:00:00|604.8|603|604.3|603|604.8|603.5|604|602.8|219
1627362000000|2021-07-27 05:00:00|604.5|602.8|604.5|603.3|604.5|603.3|603.3|602|392
1627365600000|2021-07-27 06:00:00|604.3|603|602|600.8|604.5|603.3|601.8|600.5|2158
1627369200000|2021-07-27 07:00:00|601.8|600.5|601.5|600.3|602.5|601.3|599.5|598.3|3099
1627372800000|2021-07-27 08:00:00|601.8|600.5|603.5|602.3|604.5|603.3|601.3|600|4723
1627376400000|2021-07-27 09:00:00|603.8|602.5|603.8|602.5|604|602.8|601.5|600.3|2323
1627380000000|2021-07-27 10:00:00|604|602.8|603|601.8|604|602.8|602|600.8|1784
1627383600000|2021-07-27 11:00:00|603.3|602|602.3|601|605.5|604.3|602|600.8|1185
1627387200000|2021-07-27 12:00:00|602.5|600.8|602.5|601.3|603.3|601.8|601.5|600.3|2703
1627390800000|2021-07-27 13:00:00|602.8|601.5|602|600.8|603.8|602.5|601.3|600|2482
1627394400000|2021-07-27 14:00:00|602.3|601|602.3|601|603.3|602|600.5|599.3|4908
1627398000000|2021-07-27 15:00:00|602|600.8|599.5|598.3|603|601.8|598.8|597.5|5402
1627401600000|2021-07-27 16:00:00|599.3|598|598.3|597|600.5|599|597.3|596|6287
1627405200000|2021-07-27 17:00:00|598.5|597.3|599.5|598.3|600.3|599|597.5|596.3|1575
1627408800000|2021-07-27 18:00:00|599.8|598.5|599.3|598|601|599.8|598.5|597.3|2073
1627412400000|2021-07-27 19:00:00|599.5|598.3|600.5|599.3|600.5|599.3|599.5|598|144
1627416000000|2021-07-27 20:00:00|600.3|599|602|600|602.5|601|600|598.8|414
1627419600000|2021-07-27 21:00:00|602.3|599.8|602.3|600.3|602.3|600.5|601.3|599.8|5
1627434000000|2021-07-28 01:00:00|602.8|601.8|603.8|602.3|604|602.8|602.8|601.8|146
1627437600000|2021-07-28 02:00:00|603.5|602|604|602.8|604.3|602.8|602|600.8|231
1627441200000|2021-07-28 03:00:00|604.3|603|603.3|602|604.3|603|603.3|602|83
1627444800000|2021-07-28 04:00:00|603.5|602.3|603|601.8|603.5|602.3|603|601.8|43
1627448400000|2021-07-28 05:00:00|603.3|601.5|603.5|602.3|603.8|602.5|602.3|601|275
1627452000000|2021-07-28 06:00:00|603.3|602|602.5|601.3|604.3|603|602.3|601|480
1627455600000|2021-07-28 07:00:00|602.8|601.5|602.8|601.5|603.5|602.3|602|600.8|859
1627459200000|2021-07-28 08:00:00|602.5|601.3|605.3|604|605.5|604|602.3|601|3098
1627462800000|2021-07-28 09:00:00|605.5|604.3|604.8|603.5|606.3|605|604.8|603.5|1910
1627466400000|2021-07-28 10:00:00|605|603.8|602.5|601.3|605.3|604|600.3|598.8|1857
1627470000000|2021-07-28 11:00:00|602.8|601.5|603|601.8|603.3|602|600.5|599.3|1122
1627473600000|2021-07-28 12:00:00|602.8|601.5|603|601.8|605|603.8|602.8|601.5|1250
1627477200000|2021-07-28 13:00:00|603.3|602|602|600.8|604.3|602.8|601.8|600.5|5912
1627480800000|2021-07-28 14:00:00|602.3|601|601|599.8|604|602.8|600.8|599.5|5112
1627484400000|2021-07-28 15:00:00|600.8|599.5|603.3|602|603.5|602.3|600|598.8|5181
1627488000000|2021-07-28 16:00:00|603.5|601.8|603.8|602.5|603.8|602.5|602.3|601|1819
1627491600000|2021-07-28 17:00:00|604|602.8|603.5|602.3|605.3|604|602.8|601.5|1619
1627495200000|2021-07-28 18:00:00|603.3|602|603|601.8|604.8|603.5|602.8|601.3|1674
1627498800000|2021-07-28 19:00:00|603.3|602|602|600.8|603.3|602|602|600.8|148
1627502400000|2021-07-28 20:00:00|601.8|600.5|603|601.8|603.3|602|601.8|600.5|142
1627506000000|2021-07-28 21:00:00|603.5|601.5|603.8|601.8|603.8|602.5|603.5|601|123
1627520400000|2021-07-29 01:00:00|603.3|602|603.8|602.5|604|602.8|602.3|601|31
1627524000000|2021-07-29 02:00:00|604|602.8|605.8|604.5|606|604.5|603.8|602.5|238
1627527600000|2021-07-29 03:00:00|606|604.8|605.3|603.8|606.3|605|605|603.8|62
1627531200000|2021-07-29 04:00:00|605|604|605.3|603.8|605.5|604.3|605|603.8|75
1627534800000|2021-07-29 05:00:00|605|604|606.3|605|606.8|605.3|604.8|603.5|252
1627538400000|2021-07-29 06:00:00|606|604.8|606.8|605.3|606.8|605.5|605.8|604.5|398
1627542000000|2021-07-29 07:00:00|607|605.5|607.3|606|608.5|607.3|606.5|605.3|2399
1627545600000|2021-07-29 08:00:00|607.5|606.3|607.5|606.3|609.5|608.3|607|605.8|3398
1627549200000|2021-07-29 09:00:00|607.8|606.5|606|604.8|608|606.8|605.3|604|2003
1627552800000|2021-07-29 10:00:00|606.3|605|605|603.8|606.3|605|604.5|603.3|1546
1627556400000|2021-07-29 11:00:00|604.8|603.5|607.3|606|607.5|606.3|604.8|603.3|1451
1627560000000|2021-07-29 12:00:00|607.5|606.3|606.5|605.3|607.8|606.5|606.3|605|1637
1627563600000|2021-07-29 13:00:00|606.8|605|607|605.8|608.5|607.3|605.8|604.3|8626
1627567200000|2021-07-29 14:00:00|607.3|606|609.5|608.3|610|608.5|606.5|605.3|2979
1627570800000|2021-07-29 15:00:00|609.8|608.5|611.3|610|611.5|610.3|608.8|607.5|5116
1627574400000|2021-07-29 16:00:00|611.5|610.3|610.8|609.5|612|610.8|610.8|609.3|1935
1627578000000|2021-07-29 17:00:00|610.5|609.3|610.8|609.5|610.8|609.5|609.5|608.3|855
1627581600000|2021-07-29 18:00:00|610.5|609.3|613|611.8|613.3|612|610.5|609.3|1077
1627585200000|2021-07-29 19:00:00|612.8|611.5|613.3|612|613.3|612|612.8|611.5|385
1627588800000|2021-07-29 20:00:00|613|611.8|611.5|610.3|613.3|612|611.3|610|406
1627592400000|2021-07-29 21:00:00|612.3|610|612|610|612.3|610.8|611.8|609.8|1
1627606800000|2021-07-30 01:00:00|610.5|609.3|610.5|609.3|610.8|609.5|609.5|608.3|124
1627610400000|2021-07-30 02:00:00|610.8|609.5|609.5|608.3|610.8|609.5|608.8|607.5|158
1627614000000|2021-07-30 03:00:00|609.8|608|610|608.8|610.8|609.3|609.5|608|39
1627617600000|2021-07-30 04:00:00|610.3|608.5|610|608.8|610.3|609|609.8|608.5|8
1627621200000|2021-07-30 05:00:00|609.8|608.5|609|607.8|610.3|609|608.3|607|451
1627624800000|2021-07-30 06:00:00|609.3|608|610|608.8|610.3|609|609|607.8|259
1627628400000|2021-07-30 07:00:00|610.3|609|611.3|610|611.5|610|610|608.8|1634
1627632000000|2021-07-30 08:00:00|611|609.8|611.8|610.5|613|611.8|610.8|609.5|5282
1627635600000|2021-07-30 09:00:00|612|610.8|611.8|610.5|612.3|611|609.5|608.3|1967
1627639200000|2021-07-30 10:00:00|611.5|610.3|612.3|611|612.3|611|611|609.8|1153
1627642800000|2021-07-30 11:00:00|612.5|611.3|612.8|611.3|613.3|612|611.5|610.3|2247
1627646400000|2021-07-30 12:00:00|612.5|611.5|613|611.8|613.3|612|612.5|611.3|2145
1627650000000|2021-07-30 13:00:00|612.8|611.5|614.5|613.3|615|613.5|610.8|609.5|3726
1627653600000|2021-07-30 14:00:00|614.3|613|611.8|610.5|614.8|613.5|610|608.8|4386
1627657200000|2021-07-30 15:00:00|611.5|610.3|614|612.8|614.3|613|611.5|610.3|3316
1627660800000|2021-07-30 16:00:00|614.3|613|616|614.8|616.3|615|614|612.8|4859
1627664400000|2021-07-30 17:00:00|616.3|615|617.3|616|617.5|616|615.3|614|967
1627668000000|2021-07-30 18:00:00|617|615.8|613.8|612.5|617.5|616.3|612.3|611|1148
1627671600000|2021-07-30 19:00:00|614|612.8|613.3|611.8|614.8|613.5|613|611.8|56
1627675200000|2021-07-30 20:00:00|613|612|613.8|612|613.8|612.3|612.8|611.5|139
1627866000000|2021-08-02 01:00:00|611.5|610.5|607.3|606|612.5|611.3|607|605.8|463
1627869600000|2021-08-02 02:00:00|607.5|606.3|608|606.8|608.3|607|606.3|605|376
1627873200000|2021-08-02 03:00:00|608.3|607|609.3|608|609.5|608.3|607.8|606.5|325
1627876800000|2021-08-02 04:00:00|609.5|608.3|610|608.8|610.3|609|609|607.8|192
1627880400000|2021-08-02 05:00:00|609.8|608.5|608.5|607.3|610|608.8|608.3|607|343
1627884000000|2021-08-02 06:00:00|608.3|607|609.8|608.5|610|608.8|608.3|606.8|447
1627887600000|2021-08-02 07:00:00|610|608.8|608|606.8|611|609.5|608|606.8|726
1627891200000|2021-08-02 08:00:00|607.8|606.5|610|608.5|610.8|609.5|607.8|606.5|3321
1627894800000|2021-08-02 09:00:00|609.8|608.3|608.8|607.5|610|608.5|608.5|607.3|1222
1627898400000|2021-08-02 10:00:00|608.5|607.3|607|605.5|608.5|607.3|606.8|605.5|1183
1627902000000|2021-08-02 11:00:00|606.8|605.8|608.8|607.5|609.3|608|606.8|605.5|955
1627905600000|2021-08-02 12:00:00|608.5|607.3|610|608.8|610.5|609.3|607.3|606|3035
1627909200000|2021-08-02 13:00:00|610.3|609|609.5|608.3|611.5|610.3|609|607.5|2486
1627912800000|2021-08-02 14:00:00|609.8|608.5|599.8|598.3|610.3|609|599|597.8|4698
1627916400000|2021-08-02 15:00:00|599.5|598|593|591.8|601|599.8|592.8|591.5|5967
1627920000000|2021-08-02 16:00:00|593.3|592|596.3|595|597|595.8|592|590.5|2695
1627923600000|2021-08-02 17:00:00|596|594.8|596|594.8|597.3|596|595|593.5|736
1627927200000|2021-08-02 18:00:00|596.3|595|597|595.8|597.3|596|595.5|594.3|606
1627930800000|2021-08-02 19:00:00|596.8|595.5|597.5|596.3|598.3|597|596.8|595.5|238
1627934400000|2021-08-02 20:00:00|597.8|596.5|598.5|597.3|598.8|597.5|597.8|596.5|230
1627938000000|2021-08-02 21:00:00|599|596.8|600.5|597.8|600.5|598|599|596.5|19
1627952400000|2021-08-03 01:00:00|599.8|598.8|598|596.8|599.8|598.8|597.8|596.5|139
1627956000000|2021-08-03 02:00:00|597.8|596.5|597|595.8|598.3|596.8|596.8|595.5|151
1627959600000|2021-08-03 03:00:00|596.8|595.5|596.8|595.5|597.5|596.3|596|594.8|550
1627963200000|2021-08-03 04:00:00|597|595.8|596.3|595|597|595.8|596|594.8|36
1627966800000|2021-08-03 05:00:00|596.5|595.3|595.8|594.5|597.3|596|595|593.8|93
1627970400000|2021-08-03 06:00:00|596|594.8|595.8|594.5|596.5|595.3|594.8|593.5|303
1627974000000|2021-08-03 07:00:00|596|594.8|598.5|597.3|599.5|598.3|595|593.8|1817
1627977600000|2021-08-03 08:00:00|598.8|597.5|601.5|600.3|601.5|600.3|598.8|597.5|5484
1627981200000|2021-08-03 09:00:00|601.8|600.5|602|600.8|602.5|601.3|600.8|599.5|1574
1627984800000|2021-08-03 10:00:00|602.3|600.5|600.8|599.3|602.3|600.5|600.3|599|5185
1627988400000|2021-08-03 11:00:00|600.5|599.5|598.8|597.5|601|599.5|598.8|597.5|2138
1627992000000|2021-08-03 12:00:00|599|597.8|587.5|586.3|599.5|598.3|585.8|584.5|4959
1627995600000|2021-08-03 13:00:00|587.3|586|585.3|584|591.3|590|583.3|582|12927
1627999200000|2021-08-03 14:00:00|585.5|583.8|588.8|587.5|593|591.8|584.8|583.5|3293
1628002800000|2021-08-03 15:00:00|589|587.3|594|592.8|594.8|593.3|589|587.3|5600
1628006400000|2021-08-03 16:00:00|594.3|593|594.8|593.5|595.5|594|593.5|592.3|2792
1628010000000|2021-08-03 17:00:00|595|593.8|594|592.8|595.3|593.8|592.8|591.5|321
1628013600000|2021-08-03 18:00:00|594.3|592.5|594.8|593.5|595|593.8|593|591.8|2461
1628017200000|2021-08-03 19:00:00|595|593.8|594.5|593.3|595|593.8|594|592.8|53
1628020800000|2021-08-03 20:00:00|594.8|593.5|592.3|590.8|594.8|593.5|592|590.5|253
1628024400000|2021-08-03 21:00:00|592.5|590.5|593.5|591.3|594|592|592|590.5|59
1628038800000|2021-08-04 01:00:00|591.3|590|592|590.8|592.5|591|590.5|589.3|48
1628042400000|2021-08-04 02:00:00|592.3|590.5|594|592.5|594.5|593.3|592.3|590.5|46
1628046000000|2021-08-04 03:00:00|593.8|592.8|594.3|593|594.8|593.5|593.8|592.5|8
1628049600000|2021-08-04 04:00:00|594.5|593.3|594.8|593.5|595|593.8|594.3|593|14
1628053200000|2021-08-04 05:00:00|594.5|593.3|593.8|592.5|594.5|593.3|593.5|592.3|94
1628056800000|2021-08-04 06:00:00|594|592.8|593.8|592.5|594.8|593.5|593.5|592.3|176
1628060400000|2021-08-04 07:00:00|594|592.8|595.8|594.5|596.5|595.3|592.8|591.5|1795
1628064000000|2021-08-04 08:00:00|596|594.8|594|592.8|596.5|595.3|592.8|591.5|2566
1628067600000|2021-08-04 09:00:00|593.8|592.5|594|592.8|595|593.8|592.5|591.3|14052
1628071200000|2021-08-04 10:00:00|593.8|592.5|592|590.8|594|592.5|591.3|590|1784
1628074800000|2021-08-04 11:00:00|592.3|591|584.8|583.5|592.3|591|584.8|583.5|3430
1628078400000|2021-08-04 12:00:00|585|583.3|584.8|583.5|587.3|586|583.3|582|3581
1628082000000|2021-08-04 13:00:00|584.5|583.3|582|580.8|585.3|584|578|576.8|3948
1628085600000|2021-08-04 14:00:00|581.8|580.5|583|581.8|586.5|585|579.3|578|3317
1628089200000|2021-08-04 15:00:00|583.3|582|577|575.8|584.8|583.5|576.5|575|5321
1628092800000|2021-08-04 16:00:00|576.8|575.5|577.8|576.5|579.8|578.5|576.3|575|1812
1628096400000|2021-08-04 17:00:00|578|576.8|579.8|578.5|580.3|579|577.3|576|633
1628100000000|2021-08-04 18:00:00|579.5|578.3|576.8|575.3|580.5|579|576.3|575|893
1628103600000|2021-08-04 19:00:00|576.5|575.5|576.5|575|577.8|576.5|576|574.5|516
1628107200000|2021-08-04 20:00:00|576.3|575.3|577.3|576|577.3|576|576.3|575|85
1628110800000|2021-08-04 21:00:00|577.5|575|578.3|575.8|578.3|576|577|574.5|6
1628125200000|2021-08-05 01:00:00|579.5|578.5|579.3|578|580|578.8|578.5|577.3|264
1628128800000|2021-08-05 02:00:00|579.5|578.3|579.5|578.3|580.5|579|579|577.8|20
1628132400000|2021-08-05 03:00:00|579.8|578.5|580.3|579|581|579.5|579.5|578.3|41
1628136000000|2021-08-05 04:00:00|580|578.8|579.8|578.5|580.3|579|579.5|578.3|14
1628139600000|2021-08-05 05:00:00|580|578.8|578.5|577.3|580.5|579.3|578.3|576.8|61
1628143200000|2021-08-05 06:00:00|578.3|577|574.8|573.5|578.5|577.3|573.5|572.3|1542
1628146800000|2021-08-05 07:00:00|575|573.8|578.5|577|578.5|577.3|575|573.8|1254
1628150400000|2021-08-05 08:00:00|578.3|577.3|578.3|577|579.5|578.3|574.5|573.3|2792
1628154000000|2021-08-05 09:00:00|578.5|576.8|581.8|580.5|581.8|580.5|577.8|576.5|2212
1628157600000|2021-08-05 10:00:00|582|580.8|576.5|575.3|582|580.8|576|574.8|1956
1628161200000|2021-08-05 11:00:00|576.3|575|576|574.8|578.3|576.8|574.3|573|2504
1628164800000|2021-08-05 12:00:00|576.3|575|579.5|578.3|580.8|579.3|576|574.8|1377
1628168400000|2021-08-05 13:00:00|579.3|577.8|581.5|580.3|581.5|580.3|576|574.8|1944
1628172000000|2021-08-05 14:00:00|581.3|580|582.3|580.8|583.8|582.3|579.5|578.3|2004
1628175600000|2021-08-05 15:00:00|582.5|581|583.5|582.3|586.3|585|580.8|579.5|4259
1628179200000|2021-08-05 16:00:00|583.8|582.5|584|582.5|584.5|583.3|582.8|581.5|1348
1628182800000|2021-08-05 17:00:00|584.3|582.8|584.5|583.3|585.5|584.3|583.8|582.5|1053
1628186400000|2021-08-05 18:00:00|584.3|583|585|583.8|585.5|584.3|583.3|582|789
1628190000000|2021-08-05 19:00:00|585.3|584|586|584.5|586|584.8|584.3|583|170
1628193600000|2021-08-05 20:00:00|585.8|584.8|584.3|582.8|586|584.8|584|582.5|178
1628197200000|2021-08-05 21:00:00|585|582.5|585|582.5|585|582.5|584.3|582.5|0
1628211600000|2021-08-06 01:00:00|583.8|582.3|583.8|582.5|584|582.8|583|581.5|60
1628215200000|2021-08-06 02:00:00|583.5|582.3|585.3|584|585.5|584.3|583.5|582.3|29
1628218800000|2021-08-06 03:00:00|585.5|584.3|585.8|584.3|586.3|584.8|585|583.8|1
1628222400000|2021-08-06 04:00:00|585.5|584|585.5|584.3|586|584.8|585.3|584|491
1628226000000|2021-08-06 05:00:00|585.3|584|587.3|586|587.3|586|585.3|584|35
1628229600000|2021-08-06 06:00:00|587|585.8|588.8|587.5|589.3|588|586.8|585.5|248
1628233200000|2021-08-06 07:00:00|589|587.8|587.3|586|589.8|588.5|586.8|585.5|626
1628236800000|2021-08-06 08:00:00|587.5|586.3|587|585.8|589.3|588|586.3|585|1229
1628240400000|2021-08-06 09:00:00|587.3|586|586.8|585.5|587.8|586.5|586.3|584.8|998
1628244000000|2021-08-06 10:00:00|587|585.8|590.3|589|591|589.8|586.5|585.3|2594
1628247600000|2021-08-06 11:00:00|590.5|589.3|589.5|588.3|592|590.8|589.5|588.3|2591
1628251200000|2021-08-06 12:00:00|589.8|588.5|591.3|590|591.5|590|587.5|586.3|1893
1628254800000|2021-08-06 13:00:00|591.5|590.3|583.5|582.3|592.5|591|581.5|580|3014
1628258400000|2021-08-06 14:00:00|583.8|582.5|581|579.5|588|586.8|579.5|578|3479
1628262000000|2021-08-06 15:00:00|580.8|579.8|580.5|579.3|583.3|581.8|577|575.8|8349
1628265600000|2021-08-06 16:00:00|580.8|579.5|580.5|579.3|582.8|581.3|580.3|579|1805
1628269200000|2021-08-06 17:00:00|580.8|579.5|582.8|581.5|583|581.8|580.5|579.3|1328
1628272800000|2021-08-06 18:00:00|583|581.8|577.8|576.5|583.8|582.5|577.5|576.3|1930
1628276400000|2021-08-06 19:00:00|578|576.8|578.3|577|578.5|577|577.8|576.5|3199
1628280000000|2021-08-06 20:00:00|578|576.8|577|575.5|578.3|577|576.8|575.3|187
1628470800000|2021-08-09 01:00:00|572.3|570.8|569.5|568.3|573.3|572|569.5|568.3|107
1628474400000|2021-08-09 02:00:00|569.8|568.5|570.3|568.8|572|570.8|569.3|568|93
1628478000000|2021-08-09 03:00:00|570|569|571.3|570|571.3|570|570|568.8|16
1628481600000|2021-08-09 04:00:00|571.5|570.3|571|569.8|571.8|570.5|570.8|569.5|47
1628485200000|2021-08-09 05:00:00|571.3|570|570.3|569|571.5|570.3|570.3|569|86
1628488800000|2021-08-09 06:00:00|570|568.8|568.5|567|570|568.8|567.8|566.3|605
1628492400000|2021-08-09 07:00:00|568.3|566.8|563|561.8|568.5|567.3|563|561.8|8328
1628496000000|2021-08-09 08:00:00|563.3|561.5|558|556.5|563.3|561.5|557.3|556|3053
1628499600000|2021-08-09 09:00:00|557.8|556.8|559.3|558|559.5|558|555.8|554.5|13773
1628503200000|2021-08-09 10:00:00|559|557.8|558.5|557.3|561.3|560|557.5|556|3062
1628506800000|2021-08-09 11:00:00|558.3|557|560|558.8|560.8|559.5|557|555.8|2008
1628510400000|2021-08-09 12:00:00|560.3|559|560|558.5|561.5|560.3|556.3|555|2021
1628514000000|2021-08-09 13:00:00|559.8|558.8|564.5|563.3|566|564.8|559.8|558.8|3744
1628517600000|2021-08-09 14:00:00|564.3|563|560.3|558.8|565.3|564|558.8|557.5|1490
1628521200000|2021-08-09 15:00:00|560|558.5|563.3|562|564.8|563.5|559.8|558.3|4536
1628524800000|2021-08-09 16:00:00|563|561.8|564.3|563|566|564.8|563|561.8|1522
1628528400000|2021-08-09 17:00:00|564.5|562.8|564|562.5|566.8|565.5|564|562.5|620
1628532000000|2021-08-09 18:00:00|563.8|562.8|566.5|565.3|567|565.8|562.3|561|5972
1628535600000|2021-08-09 19:00:00|566.8|565.5|567.3|566|568|566.8|566.8|565.5|53
1628539200000|2021-08-09 20:00:00|567.5|565.8|567|565.8|567.8|566.5|566.3|565|357
1628542800000|2021-08-09 21:00:00|567.3|565.5|568|565.5|568|565.5|567.3|565.5|13
1628557200000|2021-08-10 01:00:00|567.5|566.3|565.3|564|568.5|567.3|565|563.8|34
1628560800000|2021-08-10 02:00:00|565|563.8|566.5|565.3|566.8|565.5|564.8|563.5|21
1628564400000|2021-08-10 03:00:00|566.3|565|567.8|566.3|568|566.8|566.3|565|36
1628568000000|2021-08-10 04:00:00|567.5|566.5|568|566.8|568|566.8|567.3|566|18
1628571600000|2021-08-10 05:00:00|567.8|566.5|570.5|569|570.8|569.5|567|565.8|396
1628575200000|2021-08-10 06:00:00|570.3|569.3|572|570.8|572.3|571|570|568.5|211
1628578800000|2021-08-10 07:00:00|571.8|570.5|574|572.8|575.8|574.5|571.5|570.3|3022
1628582400000|2021-08-10 08:00:00|574.3|573|575.3|574|576|574.8|572.8|571.5|1358
1628586000000|2021-08-10 09:00:00|575.5|574.3|571.5|570.3|575.5|574.3|571.3|570|1691
1628589600000|2021-08-10 10:00:00|571.8|570.5|574.3|573|574.8|573.3|570.8|569.5|1261
1628593200000|2021-08-10 11:00:00|574.5|572.8|573.8|572.5|575.5|574.3|573.3|572|977
1628596800000|2021-08-10 12:00:00|573.5|572.3|573|571.8|574.5|573.3|570.5|569|1975
1628600400000|2021-08-10 13:00:00|572.8|571.5|578|576.5|578|576.5|570.5|569.3|1433
1628604000000|2021-08-10 14:00:00|577.8|576.8|580.8|579.5|582|580.8|577.8|576.5|2770
1628607600000|2021-08-10 15:00:00|581|579.8|579.8|578.5|581.5|580.3|578.8|577.5|12457
1628611200000|2021-08-10 16:00:00|580|578.8|581.5|580.3|582.8|581.5|579.5|578.3|3287
1628614800000|2021-08-10 17:00:00|581.8|580.5|580.3|579|582|580.8|580.3|579|1783
1628618400000|2021-08-10 18:00:00|580|578.8|579.8|578.5|580.8|579.3|577.8|576.5|626
1628622000000|2021-08-10 19:00:00|579.5|578.3|579.3|578|579.8|578.5|579|577.8|10
1628625600000|2021-08-10 20:00:00|579.5|577.8|580|578|580|578.8|579|577.5|2160
1628629200000|2021-08-10 21:00:00|580.3|577.8|580.5|578.3|580.5|578.3|580.3|577.8|0
1628643600000|2021-08-11 01:00:00|578.8|577.5|578.5|577.3|579.8|578.3|577.8|576.5|18
1628647200000|2021-08-11 02:00:00|578.8|577.5|578.3|577|579.5|578.3|577.8|576.5|36
1628650800000|2021-08-11 03:00:00|578|576.8|578|576.8|578.3|577|576.5|575.3|117
1628654400000|2021-08-11 04:00:00|578.3|577|577.8|576.3|578.3|577|577.3|575.8|517
1628658000000|2021-08-11 05:00:00|577.5|576.5|579.3|577.8|579.5|578.3|577.5|576.3|74
1628661600000|2021-08-11 06:00:00|579|578|582|580.8|582|580.8|579|577.8|265
1628665200000|2021-08-11 07:00:00|581.8|580.5|580.3|579|582.8|581.5|580|578.8|392
1628668800000|2021-08-11 08:00:00|580.5|578.8|579.5|578.3|581.8|580.5|579.3|578|1826
1628672400000|2021-08-11 09:00:00|579.8|578.5|580.8|579.5|580.8|579.5|578.3|577|1426
1628676000000|2021-08-11 10:00:00|581|579.8|574.3|573|581.8|580.5|571|569.8|6405
1628679600000|2021-08-11 11:00:00|574.5|572.8|573|571.5|575|573.5|573|571.5|922
1628683200000|2021-08-11 12:00:00|572.8|571.3|573|571.8|575.8|574.5|568|566.8|2632
1628686800000|2021-08-11 13:00:00|572.8|571.5|571.5|570.3|575|573.8|569|567.8|9384
1628690400000|2021-08-11 14:00:00|571.3|570|575.5|574.3|576.5|575.3|570.5|569.3|896
1628694000000|2021-08-11 15:00:00|575.8|574.5|576|574.8|577|575.8|574|572.8|4002
1630587600000|2021-09-02 13:00:00|610|608.8|615|613.8|615.5|614.3|609|607.8|14575
1630591200000|2021-09-02 14:00:00|615.3|614|618|616.8|618.3|617|614.5|613|10827
1630594800000|2021-09-02 15:00:00|617.8|616.5|617|615.8|618|616.8|615.3|614|13317
1630598400000|2021-09-02 16:00:00|616.8|615.5|615.5|614.3|616.8|615.8|614|612.8|3958
1630602000000|2021-09-02 17:00:00|615.3|614|615|613.8|616.3|615|614.8|613.5|1466
1630605600000|2021-09-02 18:00:00|615.3|614|613.5|612.3|615.3|614|613.3|612|2181
1630609200000|2021-09-02 19:00:00|613.3|612|612.3|611|613.5|612.3|612|610.8|313
1630612800000|2021-09-02 20:00:00|612.5|610.8|613|611.8|613.3|611.8|612.3|610.8|313
1630616400000|2021-09-02 21:00:00|613.3|611.5|613.5|611.3|613.8|612|613|610.8|160
1630630800000|2021-09-03 01:00:00|614.8|613.3|613.5|612.3|615|613.8|613.3|612|98
1630634400000|2021-09-03 02:00:00|613.3|612|615.5|614.3|615.8|614.3|612.5|611.3|236
1630638000000|2021-09-03 03:00:00|615.8|614|613.5|612.3|615.8|614|613.5|612.3|386
1630641600000|2021-09-03 04:00:00|613.8|612.5|613.8|612.3|614.3|613|613.3|612|71
1630645200000|2021-09-03 05:00:00|613.5|612.5|615|613.5|615|613.8|613.3|612|112
1630648800000|2021-09-03 06:00:00|614.8|613.8|614.5|613.3|615.3|614|614|612.5|1452
1630652400000|2021-09-03 07:00:00|614.8|613.5|614.3|613|615|613.8|612.5|611.3|6651
1630656000000|2021-09-03 08:00:00|614|612.8|615.8|614.5|616.5|615.3|613.3|612|7345
1630659600000|2021-09-03 09:00:00|616|614.8|617.3|616|617.8|616.5|615.5|614.3|2736
1630663200000|2021-09-03 10:00:00|617|615.8|617.3|615.8|618.5|617.3|617|615.8|1924
1630666800000|2021-09-03 11:00:00|617|616|618|616.8|618.3|616.8|616.8|615.5|2747
1630670400000|2021-09-03 12:00:00|617.8|616.5|618.5|617.3|619.3|618|616.8|615.5|3996
1630674000000|2021-09-03 13:00:00|618.8|617.5|615.8|614.5|619|617.8|613.5|612.3|9880
1630677600000|2021-09-03 14:00:00|616|614.8|613.3|612|616|614.8|611.8|610.5|8678
1630681200000|2021-09-03 15:00:00|613.5|612.3|611.3|610|614.3|613|611.3|610|7085
1630684800000|2021-09-03 16:00:00|611|609.8|611.5|610.3|612.3|611|610.3|609|2896
1630688400000|2021-09-03 17:00:00|611.3|610|611.3|610|611.8|610.5|609.8|608.5|3743
1630692000000|2021-09-03 18:00:00|611|609.8|611.5|610.3|614|612.8|610.5|609|5112
1630695600000|2021-09-03 19:00:00|611.8|610.5|612|610.8|612.3|611|611.5|610.3|257
1630699200000|2021-09-03 20:00:00|612.3|611|611.3|609.8|612.3|611|611.3|609.8|368
1630890000000|2021-09-06 01:00:00|607|605.8|606.3|605|608.5|607|605.3|604|279
1630893600000|2021-09-06 02:00:00|606.5|605.3|606|604.5|607.3|605.8|603.8|602.5|1102
1630897200000|2021-09-06 03:00:00|606.3|604.8|606|604.5|606.5|605.3|605.5|604.3|360
1630900800000|2021-09-06 04:00:00|605.8|604.8|606.3|604.8|606.5|605|605.8|604.5|28
1630904400000|2021-09-06 05:00:00|606|605|604.3|602.8|606.3|605|603.8|602.5|364
1630908000000|2021-09-06 06:00:00|604|603|604.8|603.5|605.5|604|604|602.8|1411
1630911600000|2021-09-06 07:00:00|604.5|603.3|605.8|604.5|605.8|604.5|603.5|602|1690
1630915200000|2021-09-06 08:00:00|606|604.8|607.5|606.3|607.8|606.5|605.3|604|5428
1630918800000|2021-09-06 09:00:00|607.3|606|607.3|606|607.8|606.3|604.5|603.3|5279
1630922400000|2021-09-06 10:00:00|607.5|606.3|608|606.5|608|606.8|606.8|605.5|1365
1630926000000|2021-09-06 11:00:00|607.8|606.8|609.3|608|609.8|608.5|607.5|606.3|1560
1630929600000|2021-09-06 12:00:00|609|607.8|609.5|608.3|610|608.8|608|606.8|1208
1630933200000|2021-09-06 13:00:00|609.8|608.5|611|609.8|612.3|611|608.8|607.5|3990
1630936800000|2021-09-06 14:00:00|611.3|610|610|608.8|612.5|611.3|609.8|608.5|2279
1630940400000|2021-09-06 15:00:00|609.8|608.5|607|605.8|610.3|609|606.3|605|6325
1630944000000|2021-09-06 16:00:00|607.3|606|607.5|606.3|607.5|606.3|605.8|604.5|7705
1630947600000|2021-09-06 17:00:00|607.3|606|606.5|605.3|607.3|606.3|606.5|605.3|144
1630976400000|2021-09-07 01:00:00|607.5|606.5|608.8|607.3|609|607.5|607|605.8|243
1630980000000|2021-09-07 02:00:00|608.5|607.5|609|607.5|609.8|608.5|608.5|607.3|208
1630983600000|2021-09-07 03:00:00|608.8|607.3|609.8|608.5|609.8|608.5|608.8|607.3|75
1630987200000|2021-09-07 04:00:00|609.5|608.3|609|607.8|610.3|608.8|609|607.8|1596
1630990800000|2021-09-07 05:00:00|608.8|607.5|611.3|610|611.3|610|608.5|607.3|1204
1630994400000|2021-09-07 06:00:00|611|609.8|608.5|607.3|611.3|610|608|606.8|6356
1630998000000|2021-09-07 07:00:00|608.3|607|607.3|606|608.5|607.3|605.8|604.5|9701
1631001600000|2021-09-07 08:00:00|607.5|606.3|607|605.8|607.8|606.5|604.8|603.5|20402
1631005200000|2021-09-07 09:00:00|607.3|606|605|603.8|607.5|606.3|604.8|603.5|7130
1631008800000|2021-09-07 10:00:00|604.8|603.5|602.3|601|605.3|604|601|599.8|6434
1631012400000|2021-09-07 11:00:00|602|600.8|602.5|601.3|603.8|602.5|602|600.8|3622
1631016000000|2021-09-07 12:00:00|602.3|601|601.8|600.5|603|601.8|596.8|595.5|8571
1631019600000|2021-09-07 13:00:00|601.5|600.3|604.8|603.5|605.8|604.5|599|597.5|9194
1631023200000|2021-09-07 14:00:00|604.5|603.3|601.3|600|606|604.8|600.5|599.3|7621
1631026800000|2021-09-07 15:00:00|601|599.8|600.5|599.3|604|602.8|600.3|599|14703
1631030400000|2021-09-07 16:00:00|600.8|599.5|600.5|599.3|603|601.8|598.8|597.5|6695
1631034000000|2021-09-07 17:00:00|600.8|599.5|601.8|600.5|602.5|601.3|599.8|598.3|2065
1631037600000|2021-09-07 18:00:00|602|600.8|601|599.8|602.3|601|600|598.8|2944
1631041200000|2021-09-07 19:00:00|600.8|599.5|600.3|599|601|599.8|600.3|599|340
1631044800000|2021-09-07 20:00:00|600.5|599.3|600.5|599.3|601|599.8|600.3|599|395
1631048400000|2021-09-07 21:00:00|600.8|599|601.5|598.8|601.5|599|600|598.8|1
1631062800000|2021-09-08 01:00:00|602|601|602.5|601.3|602.8|601.5|601.5|600.3|283
1631066400000|2021-09-08 02:00:00|602.8|601|601.8|600.5|602.8|601.5|601.3|600|182
1631070000000|2021-09-08 03:00:00|602|600.3|601.3|600|602.5|601.3|600.8|599.5|175
1631073600000|2021-09-08 04:00:00|601.5|600.3|601.3|600|601.8|600.5|601.3|600|107
1631077200000|2021-09-08 05:00:00|601|599.8|604.3|602.8|604.3|603|601|599.8|863
1631080800000|2021-09-08 06:00:00|604.5|603|604.5|603.3|604.5|603.3|603.3|602|817
1631084400000|2021-09-08 07:00:00|604.3|603|603|601.8|604.5|603.3|602|600.8|2376
1631088000000|2021-09-08 08:00:00|603.3|601.5|602|600.8|604|602.8|601.3|599.8|6664
1631091600000|2021-09-08 09:00:00|601.8|600.5|604.5|603.3|605.3|604|601.8|600.5|9775
1631095200000|2021-09-08 10:00:00|604.8|603.5|606.5|605.3|607.5|606.3|604.8|603.3|4233
1631098800000|2021-09-08 11:00:00|606.8|605.5|606.5|605.3|607.8|606.5|606.5|605.3|4204
1631102400000|2021-09-08 12:00:00|606.3|605|607.5|606.3|607.8|606.5|605.5|604.3|5203
1631106000000|2021-09-08 13:00:00|607.8|606.5|608|606.8|610.5|609.3|606.8|605.5|12979
1631109600000|2021-09-08 14:00:00|607.8|606.5|605|603.8|608.8|607.5|604|602.8|25944
1631113200000|2021-09-08 15:00:00|604.8|603.5|605.5|604.3|607|605.8|604.3|603|36192
1631116800000|2021-09-08 16:00:00|605.3|604|603.8|602.5|606|604.8|603.3|602|20551
1631120400000|2021-09-08 17:00:00|604|602.8|604.3|603|604.3|603|601.8|600.5|7945
1631124000000|2021-09-08 18:00:00|604.5|603.3|605.5|604|606.3|605|604.3|603|13525
1631127600000|2021-09-08 19:00:00|605.3|604.3|605.3|604|605.8|604.5|605|603.8|1091
1631131200000|2021-09-08 20:00:00|605.5|604.3|606|604.3|606.3|605|605.3|604|405
1631134800000|2021-09-08 21:00:00|605.5|603.8|606|603.8|606|604.8|605.5|603.8|727
1631149200000|2021-09-09 01:00:00|603|602|605.3|604|605.5|604|602.8|601.5|835
1631152800000|2021-09-09 02:00:00|605.5|604.3|606.3|605|607|605.5|605.3|604|312
1631156400000|2021-09-09 03:00:00|606.5|605.3|606|604.5|606.5|605.3|605.5|604.3|117
1631160000000|2021-09-09 04:00:00|605.8|604.8|605|603.8|606|604.8|604.5|603.3|394
1631163600000|2021-09-09 05:00:00|604.8|603.5|605.8|604.5|606.3|605|604.8|603.5|508
1631167200000|2021-09-09 06:00:00|606|604.8|605.8|604.5|607|605.5|605.5|604.3|3324
1631170800000|2021-09-09 07:00:00|605.5|604.3|604|602.8|605.8|604.5|603.3|602|5694
1631174400000|2021-09-09 08:00:00|603.8|602.5|605|603.8|605|603.8|603.5|602|7836
1631178000000|2021-09-09 09:00:00|604.8|603.5|607|605.8|607|605.8|604.5|603.3|5195
1631181600000|2021-09-09 10:00:00|606.8|605.5|605.5|604.3|607|605.8|605.5|604.3|5649
1631185200000|2021-09-09 11:00:00|605.8|604.5|608.3|607|609.3|608|605.5|604.3|7234
1631188800000|2021-09-09 12:00:00|608.5|607.3|600.8|599.5|609|607.8|599.8|598.5|30078
1631192400000|2021-09-09 13:00:00|600.5|599.3|603|601.8|604.8|603.5|593.8|592.5|19291
1631196000000|2021-09-09 14:00:00|602.8|601.5|607.8|606.5|608|606.8|602.5|601.3|10905
1631199600000|2021-09-09 15:00:00|608|606.8|605.5|604.3|608.3|607|603.5|602.3|17164
1631203200000|2021-09-09 16:00:00|605.8|604.5|602.8|601.5|606|604.8|602.8|601.5|3122
1631206800000|2021-09-09 17:00:00|602.5|601.3|597|595.8|602.8|601.5|593.3|592|5312
1631210400000|2021-09-09 18:00:00|596.8|595.5|596.8|595.5|600.3|598.8|595.8|594.5|2544
1631214000000|2021-09-09 19:00:00|597|595.8|597.8|596.5|599|597.8|597|595.5|4455
1631217600000|2021-09-09 20:00:00|598|596.8|597.8|596.5|598.3|597|597.5|596|258
1631221200000|2021-09-09 21:00:00|598|595.8|598|595.8|598|596.8|596.5|595.3|70
1631235600000|2021-09-10 01:00:00|597.5|596|599|597.8|599.5|598.3|595.5|594.3|608
1631239200000|2021-09-10 02:00:00|599.3|598|600.8|599.5|601|599.8|599|597.8|510
1631242800000|2021-09-10 03:00:00|601|599.8|602.5|601.3|603.3|602|600.8|599.5|384
1631246400000|2021-09-10 04:00:00|602.3|601|602|600.8|602.5|601.3|601.8|600.5|143
1631250000000|2021-09-10 05:00:00|602.3|601|603.3|602|604.3|603|602.3|600.8|748
1631253600000|2021-09-10 06:00:00|603.5|602.3|604.3|603|604.8|603.5|603.3|602|5300
1631257200000|2021-09-10 07:00:00|604|602.8|607|605.8|607.5|606.3|603.8|602.5|9351
1631260800000|2021-09-10 08:00:00|607.3|606|607.8|606.5|609.8|608.5|606.8|605.5|21406
1631264400000|2021-09-10 09:00:00|608|606.8|607.8|606.3|608.5|607.3|607|605.8|3981
1631268000000|2021-09-10 10:00:00|607.5|606.5|608.8|607.5|609.5|608.3|607.3|606|4285
1631271600000|2021-09-10 11:00:00|608.5|607.3|609|607.8|609.8|608.5|608.3|607|2470
1631275200000|2021-09-10 12:00:00|608.8|607.5|609.5|608.3|610.5|609.3|608.3|607|7941
1631278800000|2021-09-10 13:00:00|609.3|608|609.8|608.5|612.5|611.3|609.3|608|11603
1631282400000|2021-09-10 14:00:00|610|608.8|609|607.8|611.5|610.3|608.3|607|6999
1631286000000|2021-09-10 15:00:00|609.3|608|611|609.8|611.3|610|608.8|607.5|12029
1631289600000|2021-09-10 16:00:00|610.8|609.5|610.3|609|612.3|611|610.3|609|3427
1631293200000|2021-09-10 17:00:00|610|608.8|610.5|609.3|611.3|610|609.8|608.5|2661
1631296800000|2021-09-10 18:00:00|610.3|609|612|610.5|612|610.8|610|608.8|2021
1631300400000|2021-09-10 19:00:00|611.8|610.3|610|608.8|612|610.3|610|608.8|545
1631304000000|2021-09-10 20:00:00|609.8|608.5|611.5|610|611.8|610.3|609.8|608.5|531
1631494800000|2021-09-13 01:00:00|614.8|613.5|615|613.8|615.8|614.5|614.3|613|519
1631498400000|2021-09-13 02:00:00|615.3|614|615|613.8|615.3|614|613.8|612.5|319
1631502000000|2021-09-13 03:00:00|614.8|613.5|613.5|612.3|615.5|614.3|613.5|612.3|713
1631505600000|2021-09-13 04:00:00|613.8|612.5|614|612.8|614.8|613.3|613|611.8|406
1631509200000|2021-09-13 05:00:00|613.8|612.5|615.8|614.5|615.8|614.5|612.8|611.5|319
1631512800000|2021-09-13 06:00:00|615.5|614.3|616|614.8|617.3|616|615.5|614.3|1349
1631516400000|2021-09-13 07:00:00|615.8|614.5|615|613.8|616.5|615.3|614|612.8|3202
1631520000000|2021-09-13 08:00:00|615.3|614|616|614.8|617|615.8|615|613.8|6272
1631523600000|2021-09-13 09:00:00|616.5|615.3|617.8|616.5|618.5|617.3|615.8|614.5|2995
1631527200000|2021-09-13 10:00:00|618|616.8|618.3|617|619.3|618|617.3|616|10865
1631530800000|2021-09-13 11:00:00|618|616.8|615.5|614.3|618|616.8|613.5|612.3|3765
1631534400000|2021-09-13 12:00:00|615.3|614|619|617.8|619|617.8|615|613.8|6813
1631538000000|2021-09-13 13:00:00|619.3|618|619.8|618.5|620.3|619|616.3|615|6516
1631541600000|2021-09-13 14:00:00|619.5|618.3|618|616.5|619.8|618.5|614.3|613|7526
1631545200000|2021-09-13 15:00:00|617.8|616.8|615.3|614|618|616.8|613.8|612.5|17517
1631548800000|2021-09-13 16:00:00|615.5|614.3|615|613.8|615.5|614.3|613.8|612.5|6034
1631552400000|2021-09-13 17:00:00|615.3|614|615|613.8|615.8|614.5|614.8|613.5|1056
1631556000000|2021-09-13 18:00:00|615.3|614|615.8|614.5|616|614.8|615.3|614|18314
1631559600000|2021-09-13 19:00:00|615.5|614.3|616.5|615.3|616.5|615.3|614.8|613.5|998
1631563200000|2021-09-13 20:00:00|616.8|615.5|617.3|615.8|617.5|616.3|616.5|615.3|788
1631566800000|2021-09-13 21:00:00|617.5|615.3|617.5|615|617.5|615.3|617.3|615|18
1631581200000|2021-09-14 01:00:00|616.8|615.8|618|616.8|618.3|617|616.8|615.5|363
1631584800000|2021-09-14 02:00:00|618.3|617|618.3|617|618.8|617.3|617.5|616.3|173
1631588400000|2021-09-14 03:00:00|618.5|617.3|619|617.8|619.3|618|618.3|617|420
1631592000000|2021-09-14 04:00:00|619.3|618|619.8|618.5|620.5|619.3|619|617.8|322
1631595600000|2021-09-14 05:00:00|620|618.8|620|618.8|620.5|619.3|619|617.8|673
1631599200000|2021-09-14 06:00:00|619.8|618.5|619|617.8|620.8|619.5|618.8|617.5|1338
1631602800000|2021-09-14 07:00:00|618.8|617.5|620|618.8|620.3|619|618.3|616.8|3182
1631606400000|2021-09-14 08:00:00|620.3|619|618|616.8|620.8|619.5|617.8|616.5|4844
1631610000000|2021-09-14 09:00:00|618.3|617|618.8|617.5|620|618.8|618.3|616.8|2807
1631613600000|2021-09-14 10:00:00|618.5|617.3|619|617.8|620|618.8|618.3|617|1914
1631617200000|2021-09-14 11:00:00|618.8|617.5|619|617.8|619.3|618|617.5|616.3|2054
1631620800000|2021-09-14 12:00:00|618.8|617.5|619.8|618.3|620.8|619.5|616|614.8|33031
1631624400000|2021-09-14 13:00:00|620|618.5|619.3|618|620.8|619.5|618|616.8|10107
1631628000000|2021-09-14 14:00:00|619|617.8|615.5|614.3|619|618|614.5|613.3|25894
1631631600000|2021-09-14 15:00:00|615.8|614.5|616|614.8|616|614.8|614.3|613|10324
1631635200000|2021-09-14 16:00:00|615.8|614.5|612.8|611.5|617|615.8|612.3|611|14944
1631638800000|2021-09-14 17:00:00|612.5|611.3|614.5|613.3|614.5|613.3|611|609.8|6960
1631642400000|2021-09-14 18:00:00|614.8|613.5|616.3|615|616.3|615|613.8|612.5|2213
1631646000000|2021-09-14 19:00:00|616|614.8|615.5|614.3|616.3|615|615|613.8|638
1631649600000|2021-09-14 20:00:00|615.8|614.5|617.5|616|617.5|616.3|615.5|614|590
1631653200000|2021-09-14 21:00:00|617.3|615.8|617.5|615.8|617.5|616.3|617.3|615.5|71
1631667600000|2021-09-15 01:00:00|618.5|617|618.5|617.3|618.8|617.5|617.3|616|169
1631671200000|2021-09-15 02:00:00|618.3|617|618.8|617.5|618.8|617.5|616.5|615.3|282
1631674800000|2021-09-15 03:00:00|619|617.8|618.3|617|619|617.8|618.3|617|79
1631678400000|2021-09-15 04:00:00|618|616.8|618.3|617|618.5|617.3|618|616.8|172
1631682000000|2021-09-15 05:00:00|618.5|617.3|618.8|617.5|619|617.8|617.8|616.5|204
1631685600000|2021-09-15 06:00:00|618.5|617.3|619|617.8|619.3|618|618.3|617|977
1631689200000|2021-09-15 07:00:00|619.3|618|620.5|619.3|621.3|620|619.3|618|4583
1631692800000|2021-09-15 08:00:00|620.8|619.5|620|618.8|621|619.8|619|617.8|9099
1631696400000|2021-09-15 09:00:00|619.8|618.5|624|622.8|624.5|623.3|619.3|618|7410
1631700000000|2021-09-15 10:00:00|624.3|623|623.3|622|625.3|624|623|621.8|5023
1631703600000|2021-09-15 11:00:00|623|621.8|623|621.8|623.8|622.5|622.3|621|2179
1631707200000|2021-09-15 12:00:00|622.8|621.5|626.3|625|626.3|625|622.8|621.5|8645
1631710800000|2021-09-15 13:00:00|626.5|625.3|634.5|633|635|633.8|626.5|625|10289
1631714400000|2021-09-15 14:00:00|634.3|633.3|633.8|632.5|636.3|635|632|630.8|13112
1631718000000|2021-09-15 15:00:00|634|632.3|632.5|631.3|634.5|633.3|631.5|630.3|10577
1631721600000|2021-09-15 16:00:00|632.3|631|632|630.8|633|631.8|629.8|628.5|4428
1631725200000|2021-09-15 17:00:00|632.3|631|632.3|631|632.8|631.5|630.8|629.5|2922
1631728800000|2021-09-15 18:00:00|632|630.8|631.3|630|632.8|631.5|629.8|628.5|3210
1631732400000|2021-09-15 19:00:00|631|629.8|631|629.5|631.8|630.5|630.8|629.5|560
1631736000000|2021-09-15 20:00:00|630.8|629.8|630.8|629.3|631.8|630.5|630|628.8|185
1631739600000|2021-09-15 21:00:00|631|628.8|631.5|629.5|631.5|629.5|631|628.8|0
1631754000000|2021-09-16 01:00:00|630|628.5|629.3|628|630.3|629|629|627.8|214
1631757600000|2021-09-16 02:00:00|629.5|628.3|633.3|632|633.5|632.3|629.3|628|489
1631761200000|2021-09-16 03:00:00|633|631.8|631.5|630.3|633.8|632.5|631.5|630|365
1631764800000|2021-09-16 04:00:00|631.8|630.5|632|630.8|632.5|631.3|631.8|630.5|203
1631768400000|2021-09-16 05:00:00|632.3|631|631|629.8|633|631.8|630.8|629.5|311
1631772000000|2021-09-16 06:00:00|630.8|629.5|630.5|629.3|631.8|630.5|629|627.8|869
1631775600000|2021-09-16 07:00:00|630.3|629|630|628.8|631.5|630.3|629.5|628|8590
1631779200000|2021-09-16 08:00:00|630.3|629|631.8|630.5|631.8|630.5|628.3|627|6362
1631782800000|2021-09-16 09:00:00|631.5|630.3|629.5|628.3|631.8|630.5|629.5|628.3|3032
1631786400000|2021-09-16 10:00:00|629.3|628|629|627.8|630.5|629.3|628.8|627.5|7934
1631790000000|2021-09-16 11:00:00|629.3|627.5|629.5|628.3|629.5|628.3|628.3|627|2136
1631793600000|2021-09-16 12:00:00|629.3|628|629.3|627.8|630.8|629.5|626.3|625|8755
1631797200000|2021-09-16 13:00:00|629|628|627|625.8|630.5|629.3|625.3|623.8|6572
1631800800000|2021-09-16 14:00:00|626.8|625.5|628.8|627.3|630|628.5|624.5|623.3|12614
1631804400000|2021-09-16 15:00:00|628.5|627|632|630.8|632|630.8|627.8|626.3|8061
1631808000000|2021-09-16 16:00:00|631.8|630.5|632.5|631.3|634.5|633.3|631.8|630.5|2798
1631811600000|2021-09-16 17:00:00|632.8|631.5|636|634.5|636.5|635|632|630.8|2360
1631815200000|2021-09-16 18:00:00|635.8|634.8|635.8|634.5|637|635.8|634.8|633.5|2324
1631818800000|2021-09-16 19:00:00|635.5|634.3|636|634.8|636.5|635.3|635.5|634.3|569
1631822400000|2021-09-16 20:00:00|635.8|634.5|635.8|634.3|635.8|634.5|635.5|634|646
1631826000000|2021-09-16 21:00:00|635.5|634|636|633.8|636|634|635|633.5|1013
1631840400000|2021-09-17 01:00:00|633.8|632.5|636|634.8|636.3|635|633.8|632.5|81
1631844000000|2021-09-17 02:00:00|636.3|634.5|634|632.8|636.3|634.8|634|632.8|572
1631847600000|2021-09-17 03:00:00|634.3|633|634|632.8|634.8|633.5|633.5|632.3|289
1631851200000|2021-09-17 04:00:00|634.3|633|634.3|633|634.5|633.3|634|632.8|318
1631854800000|2021-09-17 05:00:00|634.5|633.3|634|632.8|634.8|633.5|633.8|632.5|165
1631858400000|2021-09-17 06:00:00|633.8|632.5|635|633.8|635.5|634.3|633.8|632.3|8555
1631862000000|2021-09-17 07:00:00|634.8|633.5|634|632.8|635.3|634|633.8|632.5|3005
1631865600000|2021-09-17 08:00:00|634.3|633|634.3|633|635.5|634.3|632.8|631.5|4548
1631869200000|2021-09-17 09:00:00|634.5|633.3|634.5|633.3|635|633.5|632|630.8|11246
1631872800000|2021-09-17 10:00:00|634.3|633|635.3|634|635.5|634.3|633|631.8|3693
1631876400000|2021-09-17 11:00:00|635.5|634.3|635.8|634.5|636|634.8|633.8|632.5|8234
1631880000000|2021-09-17 12:00:00|635.5|634.3|636.8|635.5|636.8|635.5|634.5|633.3|2895
1631883600000|2021-09-17 13:00:00|636.5|635.3|630.8|629.5|637|635.8|629.8|628.5|6939
1631887200000|2021-09-17 14:00:00|630.5|629.3|630.5|629.3|632.5|631.3|629.3|628|5845
1631890800000|2021-09-17 15:00:00|630.3|629|631|629.8|632.8|631.5|630.3|629|9066
1631894400000|2021-09-17 16:00:00|631.3|630|634|632.8|635.5|634.3|630.8|629.5|7132
1631898000000|2021-09-17 17:00:00|633.8|632.5|631.8|630.5|634.5|633.3|630.5|629.3|5467
1631901600000|2021-09-17 18:00:00|632|630.8|635.3|634|635.5|634.3|631.5|630.3|3177
1631905200000|2021-09-17 19:00:00|635.5|634.3|634.3|633|635.5|634.3|633.8|632.5|563
1631908800000|2021-09-17 20:00:00|634|632.8|634.8|632.5|634.8|633.5|633.5|632.3|263
1632099600000|2021-09-20 01:00:00|633|631.5|631.3|630|633.3|631.8|631|629.8|178
1632103200000|2021-09-20 02:00:00|631.5|630.3|631|629.8|631.5|630.3|630.5|629.3|186
1632106800000|2021-09-20 03:00:00|631.3|630|631.3|630|631.5|630.3|630.3|629|387
1632110400000|2021-09-20 04:00:00|631.5|630.3|629.8|628.5|631.5|630.3|629.3|628|283
1632114000000|2021-09-20 05:00:00|630|628.8|631.5|630.3|631.8|630.3|629.8|628.5|305
1632117600000|2021-09-20 06:00:00|631.3|630|630|628.8|632|630.8|628.5|627.3|1771
1632121200000|2021-09-20 07:00:00|629.8|628.5|627.8|626.3|630|628.8|625.5|624.3|5314
1632124800000|2021-09-20 08:00:00|628|626.5|624.3|623|628.3|627|623.3|622|6955
1632128400000|2021-09-20 09:00:00|624|622.8|621.5|620.3|624.5|623.3|620|618.8|11016
1632132000000|2021-09-20 10:00:00|621.3|620|623|621.8|623.3|622|620.5|619.3|4065
1632135600000|2021-09-20 11:00:00|623.3|622|620.3|619|624.5|623.3|620|618.8|3621
1632139200000|2021-09-20 12:00:00|620|618.8|623.3|622|624.5|623.3|619.8|618.5|5308
1632142800000|2021-09-20 13:00:00|623.5|621.8|627.5|626.3|628.5|627.3|621.5|620.3|9695
1632146400000|2021-09-20 14:00:00|627.3|626|629.3|628|630|628.8|623|621.8|4958
1632150000000|2021-09-20 15:00:00|629.5|628.3|623.5|622.3|629.5|628.3|623.3|622|19786
1632153600000|2021-09-20 16:00:00|623.3|622|621|619.8|623.8|622.5|620.8|619.5|4234
1632157200000|2021-09-20 17:00:00|621.3|620|623.5|622.3|624.8|623.5|621|619.8|1745
1632160800000|2021-09-20 18:00:00|623.8|622.5|621.5|620.3|624.3|622.8|618|616.8|2480
1632164400000|2021-09-20 19:00:00|621.8|620.5|625.8|624.5|626|624.8|621|619.8|234
1632168000000|2021-09-20 20:00:00|626|624.3|623.8|622.5|626|624.5|623|621.8|216
1632171600000|2021-09-20 21:00:00|623.3|622.3|624.3|622.3|624.3|622.3|623|621.5|4
1632186000000|2021-09-21 01:00:00|625|623.8|626.5|625|626.8|625.5|624.3|623|89
1632189600000|2021-09-21 02:00:00|626.3|625.3|627.3|625.8|627.3|626|625.8|624.5|50
1632193200000|2021-09-21 03:00:00|627|625.5|626.8|625.5|627.3|626|626.3|625|35
1632196800000|2021-09-21 04:00:00|627|625.8|626.3|625|627|625.8|626|624.5|62
1632200400000|2021-09-21 05:00:00|626.5|625.3|625.8|624.5|627.3|625.8|625.5|624.3|154
1632204000000|2021-09-21 06:00:00|626|624.8|627.3|626|628.3|627|625.5|624.3|1093
1632207600000|2021-09-21 07:00:00|627.5|626.3|629.8|628.5|629.8|628.5|627|625.8|4190
1632211200000|2021-09-21 08:00:00|629.5|628.3|629.8|628.5|632|630.8|628.5|627.3|5535
1632214800000|2021-09-21 09:00:00|629.5|628.3|628.5|627.3|630|628.8|628.3|627|2681
1632218400000|2021-09-21 10:00:00|628.3|627|628.5|627.3|629|627.8|627.5|626.3|2552
1632222000000|2021-09-21 11:00:00|628.3|627|628.8|627.5|629.8|628.5|627.5|626.3|4021
1632225600000|2021-09-21 12:00:00|628.5|627.3|626.8|625.5|629.8|628.5|626.8|625.5|6985
1632229200000|2021-09-21 13:00:00|627|625.8|623.5|622.3|628.8|627.5|622.5|621.3|11782
1632232800000|2021-09-21 14:00:00|623.8|622.5|618.5|617.3|623.8|622.5|617.3|616|7287
1632236400000|2021-09-21 15:00:00|618.8|617.5|623.8|622.5|624.8|623.5|617.5|616.3|11026
1632240000000|2021-09-21 16:00:00|624|622.8|624|622.8|625.5|624.3|623|621.8|2138
1632243600000|2021-09-21 17:00:00|623.8|622.5|625.5|624.3|626.3|625|623.8|622.5|1322
1632247200000|2021-09-21 18:00:00|625.8|624.5|627|625.8|627.3|626|625|623.8|1626
1632250800000|2021-09-21 19:00:00|627.3|626|627|625.8|627.8|626.5|627|625.8|178
1632254400000|2021-09-21 20:00:00|626.8|625.5|628|626.3|628.5|627.3|626.5|625|325
1632258000000|2021-09-21 21:00:00|627.8|626.5|628.3|625.3|628.5|626.8|627.8|625|1
1632272400000|2021-09-22 01:00:00|627.3|626.3|630.3|629|631|629.8|627|625.8|499
1632276000000|2021-09-22 02:00:00|630|628.8|629.3|628|630|629|628.5|627|317
1632279600000|2021-09-22 03:00:00|629.5|628.3|630.3|629|631.3|630|629|627.8|651
1632283200000|2021-09-22 04:00:00|630.5|629.3|630.8|629.5|630.8|629.5|629.8|628.5|97
1632286800000|2021-09-22 05:00:00|631|629.8|631.5|630.3|631.8|630.5|630.8|629.5|293
1632290400000|2021-09-22 06:00:00|631.8|630.5|632.3|631|633.3|632|631.5|630.3|1216
1632294000000|2021-09-22 07:00:00|632.5|630.8|631|629.8|634.5|633|631|629.8|3754
1632297600000|2021-09-22 08:00:00|631.3|630|634.3|633|634.8|633.5|631|630|8709
1632301200000|2021-09-22 09:00:00|634.5|633.3|633|631.8|635.3|634|632.5|631.3|2404
1632304800000|2021-09-22 10:00:00|633.3|632|634|632.8|634.8|633.5|632.5|631.3|1150
1632308400000|2021-09-22 11:00:00|633.8|632.5|634.3|633|634.5|633.3|633.3|632|1122
1632312000000|2021-09-22 12:00:00|634|632.8|635.5|634.3|635.8|634.3|632.8|631.5|14272
1632315600000|2021-09-22 13:00:00|635.8|634.5|639|637.8|639.5|638.3|635|633.8|27152
1632319200000|2021-09-22 14:00:00|639.3|638|636.5|635.3|639.3|638|635.5|634.3|9102
1632322800000|2021-09-22 15:00:00|636.3|635|637|635.8|638.5|637.3|634|632.8|6697
1632326400000|2021-09-22 16:00:00|636.8|635.5|639.8|638.5|640.8|639.5|636.3|635|3112
1632330000000|2021-09-22 17:00:00|639.5|638.3|639.3|638|639.8|638.5|638|636.8|1039
1632333600000|2021-09-22 18:00:00|639|637.8|639.5|638.3|642.3|641|638.8|637.5|3122
1632337200000|2021-09-22 19:00:00|639.3|638|639.8|638.5|641.3|640|639|637.8|829
1632340800000|2021-09-22 20:00:00|639.5|638.3|640|638.8|640.5|639|639.5|638.3|252
1632344400000|2021-09-22 21:00:00|640.3|638.5|639.8|638.3|640.3|638.5|639.8|638.3|1
1632358800000|2021-09-23 01:00:00|640|639|644|642.5|644.8|643.5|640|638.5|171
1632362400000|2021-09-23 02:00:00|643.8|642.8|644.3|642.8|644.3|643|642.8|641.3|207
1632366000000|2021-09-23 03:00:00|644|642.5|643.5|642.3|644.3|642.8|643.3|642|19
1632369600000|2021-09-23 04:00:00|643.8|642.5|643|641.8|643.8|642.5|642.8|641.3|43
1632373200000|2021-09-23 05:00:00|642.8|641.5|643.3|641.8|643.8|642.5|642.8|641.5|169
1632376800000|2021-09-23 06:00:00|643|642|641.8|640.5|643.3|642|641.5|640.3|533
1632380400000|2021-09-23 07:00:00|641.5|640.3|642|640.8|643|641.5|641|639.8|1847
1632384000000|2021-09-23 08:00:00|642.3|641|641.3|640|644|642.8|641.3|640|4522
1632387600000|2021-09-23 09:00:00|641|639.8|640|638.8|642.3|641|639.3|638|8101
1632391200000|2021-09-23 10:00:00|639.8|638.5|636.8|635.5|640.3|639|636.5|635.3|2560
1632394800000|2021-09-23 11:00:00|636.5|635.3|638|636.8|638|636.8|635.5|634.3|4014
1632398400000|2021-09-23 12:00:00|637.8|636.5|639.8|638.5|640.8|639.5|635.5|634.3|2638
1632402000000|2021-09-23 13:00:00|640|638.8|643.8|642.5|644.5|643.3|638.8|637.5|6492
1632405600000|2021-09-23 14:00:00|644|642.8|647.8|646.5|648.5|647.3|643.8|642.5|21066
1632409200000|2021-09-23 15:00:00|647.5|646.3|648.8|647.5|649.8|648.5|646.8|645.5|10872
1632412800000|2021-09-23 16:00:00|648.5|647.3|650.8|649.5|650.8|649.5|647.5|646.3|1626
1632416400000|2021-09-23 17:00:00|651|649.8|650.5|649|651.5|650.3|649.8|648.3|14531
1632420000000|2021-09-23 18:00:00|650.3|648.8|651.8|650.5|653.3|652|650|648.8|14413
1632423600000|2021-09-23 19:00:00|651.5|650.3|651.5|650|651.8|650.5|650.5|649.3|352
1632427200000|2021-09-23 20:00:00|651.3|650.3|652.3|650.8|652.3|651|651.3|650|326
1632430800000|2021-09-23 21:00:00|652|650|652.3|650.5|652.5|650.5|652|649|88
1632445200000|2021-09-24 01:00:00|651.8|650.3|651|649.5|655.5|654|650.5|649.3|167
1632448800000|2021-09-24 02:00:00|651.3|649.8|650|648.8|651.3|649.8|649|647.8|332
1632452400000|2021-09-24 03:00:00|649.8|648.5|652.8|651.3|653.3|652|649.8|648.5|287
1632456000000|2021-09-24 04:00:00|652.5|651.5|652.5|651.3|653.3|651.8|652.3|651|237
1632459600000|2021-09-24 05:00:00|652.8|651|653.5|652.3|653.8|652.5|652.3|651|106
1632463200000|2021-09-24 06:00:00|653.3|652|653.5|652.3|654.3|653|652.8|651.5|405
1632466800000|2021-09-24 07:00:00|653.3|652|651|649.8|653.5|652|650.5|649.3|4177
1632470400000|2021-09-24 08:00:00|651.3|650|653.3|651.8|653.3|652|650.8|649.5|3070
1632474000000|2021-09-24 09:00:00|653|652|651.8|650.5|653.5|652.3|651.8|650.5|2166
1632477600000|2021-09-24 10:00:00|652|650.8|652.3|651|652.5|651.3|651.5|650.3|1988
1632481200000|2021-09-24 11:00:00|652.5|651.3|651|649.8|652.5|651.3|649.8|648.5|2261
1632484800000|2021-09-24 12:00:00|650.8|649.5|651|649.8|652|650.5|650|648.8|2173
1632488400000|2021-09-24 13:00:00|650.8|649.5|653.5|652.3|654|652.8|648.5|647.3|16981
1632492000000|2021-09-24 14:00:00|653.3|652|655.5|654|656|654.8|653|651.8|3721
1632495600000|2021-09-24 15:00:00|655.3|654.3|657|655.5|657|655.8|654.3|653|4388
1632499200000|2021-09-24 16:00:00|656.8|655.8|657.5|656.3|657.8|656.5|656|654.8|1552
1632502800000|2021-09-24 17:00:00|657.8|656.5|658.3|657|659.5|658.3|657.5|656.3|905
1632506400000|2021-09-24 18:00:00|658|656.8|657.8|656.5|659|657.8|657.3|656|1709
1632510000000|2021-09-24 19:00:00|658|656.8|658|656.8|658.5|657.3|657|655.8|218
1632513600000|2021-09-24 20:00:00|658.3|656.5|658.5|656.8|658.8|657.5|657.8|656.5|115
1632704400000|2021-09-27 01:00:00|665.5|664|667.3|666|668.3|667|665.5|664|295
1632708000000|2021-09-27 02:00:00|667|665.8|666|664.8|667|665.8|664.5|663|179
1632711600000|2021-09-27 03:00:00|665.8|664.5|664.3|663|666|664.5|663.3|662|193
1632715200000|2021-09-27 04:00:00|664.5|662.8|664.8|663.5|665.3|664|664|662.8|110
1632718800000|2021-09-27 05:00:00|664.5|663.3|664.8|663.5|665.5|664.3|663.8|662.3|43
1632722400000|2021-09-27 06:00:00|665|663.8|665|663.8|666.5|665.3|664|662.8|807
1632726000000|2021-09-27 07:00:00|664.8|663.5|663.3|661.8|665.8|664.5|663|661.8|1357
1632729600000|2021-09-27 08:00:00|663|661.5|666|664.8|666.3|665|662.3|660.8|9423
1632733200000|2021-09-27 09:00:00|666.3|665|665.3|664|666.8|665.5|664.8|663.5|2172
1632736800000|2021-09-27 10:00:00|665|663.8|666.5|665.3|668|666.8|665|663.8|12276
1632740400000|2021-09-27 11:00:00|666.3|665|668|666.8|669.3|668|666.3|665|2866
1632744000000|2021-09-27 12:00:00|667.8|666.5|669|667.8|671.5|670.3|667.8|666.5|8822
1632747600000|2021-09-27 13:00:00|669.3|668|672.5|671.3|672.8|671.3|668|666.8|4353
1632751200000|2021-09-27 14:00:00|672.3|671|669.8|668.5|673|671.8|668.5|667.3|12890
1632754800000|2021-09-27 15:00:00|670|668.8|667.8|666.5|670.5|669.3|667.5|666.3|17207
1632758400000|2021-09-27 16:00:00|667.5|666.3|667.5|666.3|669.8|668.5|666.5|665.3|6144
1632762000000|2021-09-27 17:00:00|667.8|666.5|668.8|667.5|668.8|667.5|666.3|665|2216
1632765600000|2021-09-27 18:00:00|669|667.8|666.8|665.3|669|667.8|665.8|664.5|3271
1632769200000|2021-09-27 19:00:00|666.5|665.5|667.5|666.3|667.8|666.3|665.8|664.5|379
1632772800000|2021-09-27 20:00:00|667.3|666|667.5|666|668|666.5|666.8|665.5|212
1632776400000|2021-09-27 21:00:00|667.3|666.3|667.8|665.8|668|666.3|667.3|665.8|8
1632790800000|2021-09-28 01:00:00|666.5|665|669.5|668.3|670|668.5|665.8|664.5|73
1632794400000|2021-09-28 02:00:00|669.3|668|671.3|670|671.8|670.3|669|667.5|451
1632798000000|2021-09-28 03:00:00|671.5|669.8|673|671.5|674.5|673.3|671.5|669.8|236
1632801600000|2021-09-28 04:00:00|672.8|671.8|672.5|671.3|673|671.8|672.3|671|136
1632805200000|2021-09-28 05:00:00|672.8|671|675|673.8|675.3|673.8|671.8|670.5|284
1632808800000|2021-09-28 06:00:00|674.8|673.5|676.3|675|677.5|676.3|674.8|673.3|849
1632812400000|2021-09-28 07:00:00|676|674.8|673|671.8|676.3|674.8|671.5|670.3|15262
1632816000000|2021-09-28 08:00:00|673.3|672|672.8|671.5|674.5|673|671.8|670.5|11541
1632819600000|2021-09-28 09:00:00|673|671.8|673.5|672.3|674.3|672.8|671.8|670.5|2958
1632823200000|2021-09-28 10:00:00|673.3|672|671.8|670.5|673.8|672.5|671.8|670.5|1195
1632826800000|2021-09-28 11:00:00|672|670.8|675|673.8|675.3|674|671.5|670.3|1752
1632830400000|2021-09-28 12:00:00|674.8|673.5|672.8|671.5|675|673.8|672.5|671|3051
1632834000000|2021-09-28 13:00:00|673|671.8|672.3|671|676.8|675.5|670.5|669|7891
1632837600000|2021-09-28 14:00:00|672|670.8|665.3|664|672.5|671.3|664.8|663.5|12698
1632841200000|2021-09-28 15:00:00|665.5|663.8|661|659.8|666.3|665|659.5|658|9027
1632844800000|2021-09-28 16:00:00|660.8|659.5|661.8|660.5|664|662.5|660.8|659.3|1758
1632848400000|2021-09-28 17:00:00|662|660.8|664|662.5|664.3|663|661.5|660.3|865
1632852000000|2021-09-28 18:00:00|664.3|662.8|662.8|661.5|665|663.8|661|659.8|1028
1632855600000|2021-09-28 19:00:00|663|661.8|661.5|660.3|663.5|662|661|659.8|453
1632859200000|2021-09-28 20:00:00|661.8|660.5|657.5|656|662.3|660.8|657.3|655.8|882
1632862800000|2021-09-28 21:00:00|658.3|656.3|658.5|656.5|659.3|657.5|658.3|656|81
1632877200000|2021-09-29 01:00:00|660.8|659.5|659.3|657.8|660.8|659.5|657.3|655.8|250
1632880800000|2021-09-29 02:00:00|659.5|658|657.3|655.8|659.5|658.3|657|655.8|72
1632884400000|2021-09-29 03:00:00|657.5|656|657.3|656|657.8|656.5|656.5|655.3|54
1632888000000|2021-09-29 04:00:00|657|655.8|658.3|656.8|658.5|657|656.8|655.5|642
1632891600000|2021-09-29 05:00:00|658|656.5|655.5|654.3|658.3|656.8|655.3|654|137
1632895200000|2021-09-29 06:00:00|655.8|654|656|654.8|656.8|655.3|654|652.8|981
1632898800000|2021-09-29 07:00:00|655.8|654.5|660.3|659|660.5|659.3|654.5|653.3|2077
1632902400000|2021-09-29 08:00:00|660.5|659.3|663.3|662|663.5|662.3|660.5|659|14348
1632906000000|2021-09-29 09:00:00|663|661.8|662.8|661.3|663.5|662.3|661.5|660|14722
1632909600000|2021-09-29 10:00:00|662.5|661.5|664|662.8|664.5|663.3|661.8|660.5|3751
1632913200000|2021-09-29 11:00:00|663.8|662.5|662.8|661.5|664|662.8|661.8|660.5|1015
1632916800000|2021-09-29 12:00:00|662.5|661.3|663|661.8|665|663.8|662.3|661|1525
1632920400000|2021-09-29 13:00:00|663.3|662|663|661.8|665|663.5|659|657.8|9279
1632924000000|2021-09-29 14:00:00|662.8|661.5|670|668.8|671|669.8|661.5|660|9380
1632927600000|2021-09-29 15:00:00|670.3|668.5|668.5|667.3|670.5|669.3|666.5|665|5827
1632931200000|2021-09-29 16:00:00|668.8|667.5|668|666.8|670|668.8|666.8|665.5|2272
1632934800000|2021-09-29 17:00:00|667.8|666.5|667|665.8|668.3|667|665.8|664.5|1666
1632938400000|2021-09-29 18:00:00|666.8|665.5|668|666.8|668.8|667.3|666|664.8|1083
1632942000000|2021-09-29 19:00:00|668.3|667|667|665.5|668.8|667.5|666.8|665.5|501
1632945600000|2021-09-29 20:00:00|666.8|665.8|668.3|667|668.5|667.3|666.8|665.5|289
1632949200000|2021-09-29 21:00:00|668.5|665.8|668.8|666.3|668.8|666.3|668|665.8|1
1632963600000|2021-09-30 01:00:00|670.5|669.3|667.8|666.3|671.3|669.8|667|665.5|113
1632967200000|2021-09-30 02:00:00|667.5|666.5|667.8|666.3|669|667.8|667.3|665.8|361
1632970800000|2021-09-30 03:00:00|667.5|666|668|666.5|668.5|667.3|666.8|665.5|216
1632974400000|2021-09-30 04:00:00|668.3|666.8|668.5|667|668.5|667.3|667.8|666.5|478
1632978000000|2021-09-30 05:00:00|668.3|667.3|668|666.8|669|667.5|667.3|665.8|65
1632981600000|2021-09-30 06:00:00|668.3|666.5|668.3|667|671|669.8|668|666.5|1424
1632985200000|2021-09-30 07:00:00|668|666.8|670.5|669.3|672.5|671|667.8|666.5|1531
1632988800000|2021-09-30 08:00:00|670.3|669|674|672.8|674.8|673.5|670.3|669|5134
1632992400000|2021-09-30 09:00:00|674.3|672.5|672.5|671.3|675|673.8|671.8|670.5|7216
1632996000000|2021-09-30 10:00:00|672.3|671|670.3|669|673|671.5|669.3|668|5065
1632999600000|2021-09-30 11:00:00|670|668.8|666.8|665.5|671.3|669.8|664.5|663.3|2176
1633003200000|2021-09-30 12:00:00|667|665.8|664.5|663.3|667.5|666.3|662.5|661.3|2423
1633006800000|2021-09-30 13:00:00|664.3|663|662.8|661.5|664.5|663.3|658.8|657.5|5786
1633010400000|2021-09-30 14:00:00|662.5|661.3|663.8|662.5|666.5|665.3|661.3|659.8|3044
1633014000000|2021-09-30 15:00:00|664|662.8|680.3|679|680.5|679|663.8|662.5|10145
1633017600000|2021-09-30 16:00:00|680.5|679.3|681|679.8|681.5|680.3|677.5|676.3|2009
1633021200000|2021-09-30 17:00:00|681.3|680|674|672.5|682.8|681.5|672.3|671|4779
1633024800000|2021-09-30 18:00:00|674.3|672.8|672.5|671.3|675|673.8|672.3|671|654
1633028400000|2021-09-30 19:00:00|672.8|671.5|673.3|672|675.5|674|671.8|670.5|145
1633032000000|2021-09-30 20:00:00|673.5|672.3|674|672.5|674.8|673.5|672.8|671.5|567
1633035600000|2021-09-30 21:00:00|674.8|672|674.5|672.3|675|673.3|674.5|672|0
1633050000000|2021-10-01 01:00:00|674.8|673.5|672.5|671|675.3|673.8|671.8|670.5|32
1633053600000|2021-10-01 02:00:00|672.8|671.3|671.5|670|672.8|671.5|671.3|669.8|68
1633057200000|2021-10-01 03:00:00|671.8|670.3|672|670.8|672.8|671.3|670.8|669.5|27
1633060800000|2021-10-01 04:00:00|672.3|671|671.5|670|673|671.5|671.3|670|71
1633064400000|2021-10-01 05:00:00|671.3|670.3|673|671.8|673.3|672|670.8|669.5|77
1633068000000|2021-10-01 06:00:00|673.3|672|672.5|671.3|674.3|673|671.5|670.3|378
1633071600000|2021-10-01 07:00:00|672.3|671|670.3|669|672.5|671|668.8|667.5|6584
1633075200000|2021-10-01 08:00:00|670.5|669.3|668.8|667.5|671|669.8|668|666.8|1887
1633078800000|2021-10-01 09:00:00|669|667.3|669.8|668.3|671|669.8|668.8|667.3|1658
1633082400000|2021-10-01 10:00:00|669.5|668.5|669.5|668.3|670.5|669.3|668.5|667|2333
1633086000000|2021-10-01 11:00:00|669.8|668.5|670|668.8|673.5|672.3|669.3|668|1937
1633089600000|2021-10-01 12:00:00|669.8|668.5|670.5|669.3|671.3|670|668.8|667.5|1139
1633093200000|2021-10-01 13:00:00|670.3|669|675|673.8|676|674.8|669|667.5|2621
1633096800000|2021-10-01 14:00:00|675.3|673.5|672|670.5|677|675.8|670.8|669.5|2764
1633100400000|2021-10-01 15:00:00|672.3|670.8|674.5|673.3|675.5|674.3|669.8|668.5|4157
1633104000000|2021-10-01 16:00:00|674.8|673|677.3|676|677.5|676.3|673.8|672.5|1502
1633107600000|2021-10-01 17:00:00|677.5|675.8|682.8|681.5|683|681.8|677|675.8|1871
1633111200000|2021-10-01 18:00:00|683|681.8|681.5|680.3|683.8|682.5|681.3|680|742
1633114800000|2021-10-01 19:00:00|681.8|680|681.8|680.5|681.8|680.5|680.8|679.5|115
1633118400000|2021-10-01 20:00:00|682|680.3|682|679.8|682|680.8|681|679.8|88
1633309200000|2021-10-04 01:00:00|679.8|678.3|679.8|678.3|681.3|679.8|679|677.8|936
1633312800000|2021-10-04 02:00:00|679.5|678|680.8|679.3|681|679.8|679.5|678|65
1633316400000|2021-10-04 03:00:00|680.5|679.5|680.3|678.8|681|679.8|679.8|678.5|70
1633320000000|2021-10-04 04:00:00|680|679|680.5|679|680.5|679.3|679.3|678|211
1633323600000|2021-10-04 05:00:00|680.8|679.3|680.8|679.5|681.8|680.5|680.5|679.3|106
1633327200000|2021-10-04 06:00:00|680.5|679.3|679.5|678|680.8|679.5|679|677.5|1258
1633330800000|2021-10-04 07:00:00|679.3|678.3|681|679.5|681|679.8|677.8|676.3|3324
1633334400000|2021-10-04 08:00:00|681.3|679.8|682|680.8|683.5|682.3|680.8|679.5|2267
1633338000000|2021-10-04 09:00:00|681.8|680.5|683.3|682|683.5|682.3|681.3|680|810
1633341600000|2021-10-04 10:00:00|683|681.8|683|681.8|684.3|683|682.3|681|25115
1633345200000|2021-10-04 11:00:00|682.8|681.5|681.8|680.3|684.3|683|681.3|680|5503
1633348800000|2021-10-04 12:00:00|682|680.5|690.8|689.5|691.3|690|681|679.8|7618
1633352400000|2021-10-04 13:00:00|691|689.8|700.3|699|702|700.8|689.8|688.3|8667
1633356000000|2021-10-04 14:00:00|700|698.8|701.5|700.3|701.8|700.3|696.3|695|3946
1633359600000|2021-10-04 15:00:00|701.3|700|698.5|697.3|701.3|700|696.8|695.5|3719
1633363200000|2021-10-04 16:00:00|698.3|697|700.8|699.5|701.3|700|696.8|695.5|864
1633366800000|2021-10-04 17:00:00|701|699.8|702|700.8|702|700.8|699.3|698|3578
1633370400000|2021-10-04 18:00:00|701.8|700.5|698.5|697|702|700.8|697|695.8|800
1633374000000|2021-10-04 19:00:00|698.3|697.3|697.8|696.3|698.8|697.5|697.3|696|195
1633377600000|2021-10-04 20:00:00|697.5|696.5|698.5|697|698.5|697|697.5|696.3|156
1633381200000|2021-10-04 21:00:00|698.8|696.8|699|696.8|699|697|698.5|696.8|49
1633395600000|2021-10-05 01:00:00|697.5|696|700.3|698.8|701.3|699.8|697|695.5|22
1633399200000|2021-10-05 02:00:00|700|698.5|700.3|699|701.5|700.3|699.5|698.3|168
1633402800000|2021-10-05 03:00:00|700.5|699.3|700.5|699|701.3|700|700|698.8|40
1633406400000|2021-10-05 04:00:00|700.3|698.8|699.3|698|700.8|699.3|698.8|697.5|15
1633410000000|2021-10-05 05:00:00|699.5|697.8|699.3|698|700|698.8|699.3|697.8|35
1633413600000|2021-10-05 06:00:00|699.5|697.8|700.3|699|700.8|699.5|697.8|696.5|2552
1633417200000|2021-10-05 07:00:00|700|698.8|704.8|703.5|705|703.8|698.8|697.5|10885
1633420800000|2021-10-05 08:00:00|704.5|703.3|704.8|703.3|706.3|705|703.3|702|8906
1633424400000|2021-10-05 09:00:00|704.5|703|705.5|704.3|705.8|704.5|702.3|700.8|1565
1633428000000|2021-10-05 10:00:00|705.3|704|709.3|708|709.5|708.3|704.5|703.3|1280
1633431600000|2021-10-05 11:00:00|709.5|708.3|714|712.8|714.5|713.3|709|707.5|9316
1633435200000|2021-10-05 12:00:00|713.8|712.5|715.8|714.5|716.5|715.3|713|711.8|2402
1633438800000|2021-10-05 13:00:00|715.5|714.3|717.8|716.5|719|717.8|712|710.8|20406
1633442400000|2021-10-05 14:00:00|718|716.8|719.3|718|720.5|719.3|717|715.8|7839
1633446000000|2021-10-05 15:00:00|719|717.8|719.8|718.5|721.8|720.5|718.3|717|6166
1633449600000|2021-10-05 16:00:00|719.5|718.3|720.3|719|721.5|720.3|717.5|716.3|4694
1633453200000|2021-10-05 17:00:00|720|718.8|720|718.8|720.8|719.5|718.5|717.3|1564
1633456800000|2021-10-05 18:00:00|720.3|719|720.3|718.8|720.3|719|716.8|715.3|1344
1633460400000|2021-10-05 19:00:00|720|719|721.5|720.3|721.5|720.3|720|718.8|440
1633464000000|2021-10-05 20:00:00|721.3|720|720.5|718.5|721.5|720.3|719|717.8|287
1633467600000|2021-10-05 21:00:00|720.8|718.3|719.8|717.3|721.5|718.8|719.8|717.3|28
1633482000000|2021-10-06 01:00:00|720.8|719.3|718|716.8|721|719.5|717.5|716.3|114
1633485600000|2021-10-06 02:00:00|718.5|717|718.5|717.3|719|717.5|717.3|716|47
1633489200000|2021-10-06 03:00:00|718.3|717|719|717.8|719.8|718.3|718.3|717|545
1633492800000|2021-10-06 04:00:00|719.3|717.5|720.8|719.3|720.8|719.5|719|717.5|24
1633496400000|2021-10-06 05:00:00|720.5|719|722|720.8|723|721.8|720.3|719|602
1633500000000|2021-10-06 06:00:00|722.3|721|728|726.8|728.8|727.3|721.8|720.5|2648
1633503600000|2021-10-06 07:00:00|727.8|726.5|720.5|719.3|728|726.5|720|718.8|1906
1633507200000|2021-10-06 08:00:00|720.3|719|721.8|720.5|727|725.8|717.8|716.3|3205
1633510800000|2021-10-06 09:00:00|721.5|720.3|720.8|719.5|722.8|721.3|719.8|718.3|2290
1633514400000|2021-10-06 10:00:00|720.5|719.3|719.5|718.3|724|722.8|719.5|718.3|5537
1633518000000|2021-10-06 11:00:00|719.8|718.5|711.3|710|721.5|720|711|709.8|2827
1633521600000|2021-10-06 12:00:00|711|709.8|711.5|710.3|716.8|715.5|711|709.8|4474
1633525200000|2021-10-06 13:00:00|711.8|710.5|705.3|704|713.8|712.5|700.8|699.5|7755
1633528800000|2021-10-06 14:00:00|705|703.8|704.8|703.3|707.8|706.3|701.3|700|4826
1633532400000|2021-10-06 15:00:00|705|703.5|705.3|704|706.8|705.5|702.8|701.5|4660
1633536000000|2021-10-06 16:00:00|705.5|703.8|702.3|701|705.5|704.3|697.8|696.5|3221
1633539600000|2021-10-06 17:00:00|702.5|701.3|704.8|703.3|705|703.8|700|698.5|788
1633543200000|2021-10-06 18:00:00|705|703.5|704|702.8|706|704.8|700.3|698.8|1473
1633546800000|2021-10-06 19:00:00|703.8|702.5|701.5|700|704.5|703|700|698.8|959
1633550400000|2021-10-06 20:00:00|701.3|700.3|701|699.3|702.3|701|700.8|699.3|197
1633554000000|2021-10-06 21:00:00|701.5|698.8|702.3|700|702.5|700.3|701.5|698.8|6
1633568400000|2021-10-07 01:00:00|704.3|702.8|701.3|700|704.5|703.3|700.5|699|515
1633572000000|2021-10-07 02:00:00|701.5|700.3|700.8|699.5|702|700.8|700.8|699.5|142
1633575600000|2021-10-07 03:00:00|701|699.8|700.8|699.3|701.3|699.8|700|698.8|39
1633579200000|2021-10-07 04:00:00|700.5|699.5|702|700.8|702.3|700.8|700.5|699.3|56
1633582800000|2021-10-07 05:00:00|701.8|700.5|703.8|702.3|704|702.5|701|699.8|521
1633586400000|2021-10-07 06:00:00|703.5|702.5|698.5|697.3|705|703.5|698.5|697.3|904
1633590000000|2021-10-07 07:00:00|698.8|697|692.5|691.3|701|699.8|688.3|687|7923
1633593600000|2021-10-07 08:00:00|692.8|691|690|688.8|693|691.8|681.3|680|4335
1633597200000|2021-10-07 09:00:00|690.3|688.5|693.5|692.3|694.5|693.3|689|687.8|4731
1633600800000|2021-10-07 10:00:00|693.8|692.5|693.8|692.5|696|694.8|691|689.8|1696
1633604400000|2021-10-07 11:00:00|694|692.8|691|689.8|694.8|693.5|690.5|689.3|3941
1633608000000|2021-10-07 12:00:00|691.3|689.5|697.8|696.3|699|697.5|690|688.8|1553
1633611600000|2021-10-07 13:00:00|698|696.5|693|691.5|700.3|698.8|692.8|691.5|2261
1633615200000|2021-10-07 14:00:00|692.8|691.3|702.5|701.3|703|701.8|692.3|691|5360
1633618800000|2021-10-07 15:00:00|702.8|701.5|705.3|703.8|705.8|704.5|701.8|700.5|3394
1633622400000|2021-10-07 16:00:00|705.5|704|707.3|706|709.3|708|705.3|703.8|861
1633626000000|2021-10-07 17:00:00|707.5|706.3|707|705.5|709|707.8|706.8|705.5|438
1633629600000|2021-10-07 18:00:00|706.8|705.8|708.8|707.3|709.5|708.3|706.5|705.3|2056
1633633200000|2021-10-07 19:00:00|708.5|707.5|711|709.8|711.8|710.3|708.5|707.3|834
1633636800000|2021-10-07 20:00:00|711.3|710|711.8|710.3|712|710.8|710.5|709.3|264
1633640400000|2021-10-07 21:00:00|712.3|710|712.3|710.5|712.5|710.8|712.3|709.3|3
1633654800000|2021-10-08 01:00:00|713|711.5|712.8|711.5|716.3|714.8|712|710.8|138
1633658400000|2021-10-08 02:00:00|713|711.8|716.8|715.5|717|715.8|711.8|710.5|93
1633662000000|2021-10-08 03:00:00|717|715.3|715.5|714|717|715.8|715|713.5|96
1633665600000|2021-10-08 04:00:00|715.3|714.3|715.8|714.5|716.3|715|715.3|713.8|20
1633669200000|2021-10-08 05:00:00|716|714.3|716.5|715.3|717.8|716.3|715.8|714.3|468
1633672800000|2021-10-08 06:00:00|716.8|715.5|716.5|715|717|715.8|715|713.8|1419
1633676400000|2021-10-08 07:00:00|716.8|715.3|716.8|715.5|716.8|715.5|714.5|713|1344
1633680000000|2021-10-08 08:00:00|716.5|715.3|719.5|718|719.8|718.5|715.8|714.3|3727
1633683600000|2021-10-08 09:00:00|719.3|718.3|713.3|712|719.5|718.3|712.3|711|1541
1633687200000|2021-10-08 10:00:00|713|711.8|711|709.8|714.3|712.8|711|709.5|1930
1633690800000|2021-10-08 11:00:00|710.8|709.5|710.5|709|712|710.5|709.5|708.3|1648
1633694400000|2021-10-08 12:00:00|710.3|709.3|713.8|712.5|715|713.8|710.3|709|1875
1633698000000|2021-10-08 13:00:00|713.5|712.3|718|716.8|718.3|717|711.5|710.3|3309
1633701600000|2021-10-08 14:00:00|718.3|717|718.3|717|719.8|718.5|717|715.8|2466
1633705200000|2021-10-08 15:00:00|718.5|717.3|715.5|714.3|719|717.8|715.3|714|6718
1633708800000|2021-10-08 16:00:00|715.3|714|713.5|712.3|715.8|714.5|711.5|710|3930
1633712400000|2021-10-08 17:00:00|713.8|712.5|713.5|712.3|715.5|714.3|710.5|709.3|6475
1633716000000|2021-10-08 18:00:00|713.3|712|712.8|711.5|714.3|712.8|711.5|710.3|638
1633719600000|2021-10-08 19:00:00|712.5|711.3|712.5|711.3|713.5|712.3|712.3|711|75
1633723200000|2021-10-08 20:00:00|712.3|711|713.3|711.3|713.3|711.8|712|710.5|188
1633914000000|2021-10-11 01:00:00|718|716.5|719.5|718.3|721.5|720|716.8|715.3|333
1633917600000|2021-10-11 02:00:00|719.3|718|721.8|720.3|722.3|720.8|718.3|717|97
1633921200000|2021-10-11 03:00:00|722|720.5|722.8|721.5|724|722.5|721.5|720|279
1633924800000|2021-10-11 04:00:00|723|721.3|723.8|722.3|724|722.5|722.5|721|3
1633928400000|2021-10-11 05:00:00|724|722.5|723.5|722|724.3|723|722.8|721.3|159
1633932000000|2021-10-11 06:00:00|723.8|722.3|724.5|723|724.5|723|721.8|720.3|1538
1633935600000|2021-10-11 07:00:00|724.3|722.8|725.8|724.3|727|725.8|724|722.8|1514
1633939200000|2021-10-11 08:00:00|725.5|724|730.5|729.3|730.5|729.3|725|723.5|8332
1633942800000|2021-10-11 09:00:00|730.8|729|729.8|728.5|731.5|730|728|726.5|3702
1633946400000|2021-10-11 10:00:00|729.5|728.3|730.5|729|732.5|731|729.3|727.8|754
1633950000000|2021-10-11 11:00:00|730.3|729.3|733.3|731.8|734.3|733|730|728.8|1028
1633953600000|2021-10-11 12:00:00|733|732|729.3|728|733.3|732|727.8|726.3|2768
1633957200000|2021-10-11 13:00:00|729.5|727.8|729.3|728|730|728.5|723.8|722.3|2246
1633960800000|2021-10-11 14:00:00|729.5|727.8|725.8|724.5|729.5|728.3|725.3|724|1711
1633964400000|2021-10-11 15:00:00|726|724.3|728|726.8|728.5|727.3|725|723.8|3702
1636376400000|2021-11-08 13:00:00|715.3|714|715|713.5|715.5|714.3|715|713.5|23
1636380000000|2021-11-08 14:00:00|714.8|713.8|717.3|716|718.5|717.3|713.3|712|9779
1636383600000|2021-11-08 15:00:00|717.5|716.3|716.8|715.5|719.8|718.5|716|714.8|12080
1636387200000|2021-11-08 16:00:00|717|715.3|722|720.8|722.8|721.5|716.5|715.3|15817
1636390800000|2021-11-08 17:00:00|721.8|720.5|720.8|719.5|722.5|721.3|720.3|719|9477
1636394400000|2021-11-08 18:00:00|720.5|719.3|719|717.8|721.8|720.5|718.8|717.5|2805
1636398000000|2021-11-08 19:00:00|718.8|717.5|722.3|720.8|722.3|721|717.5|716.3|8419
1636401600000|2021-11-08 20:00:00|722|720.5|722|720.8|722.3|721|721|719.8|828
1636405200000|2021-11-08 21:00:00|722.3|720.5|721.8|720.5|722.3|721|721.3|720|452
1636408800000|2021-11-08 22:00:00|722|720.3|722.8|720|723|720.3|722|719.5|11
1636423200000|2021-11-09 02:00:00|720.8|719.3|720|718.8|721|719.8|720|718.5|262
1636426800000|2021-11-09 03:00:00|720.3|719|719|717.8|720.3|719|718|716.8|151
1636430400000|2021-11-09 04:00:00|719.3|718|718.5|717.3|719.5|718.3|718.3|717|257
1636434000000|2021-11-09 05:00:00|718.8|717.5|719.8|718.5|720.3|718.8|718.3|717|92
1636437600000|2021-11-09 06:00:00|720|718.8|719.8|718.5|720.5|719.3|719|717.5|394
1636441200000|2021-11-09 07:00:00|720|718.8|719|717.8|720|718.8|717.8|716.5|1310
1636444800000|2021-11-09 08:00:00|719.3|717.5|723.3|722|724|722.8|718.8|717.5|13391
1636448400000|2021-11-09 09:00:00|723.5|722.3|725|723.8|725.5|724.3|723|721.8|11900
1636452000000|2021-11-09 10:00:00|725.3|724|723.8|722.5|725.5|724.3|722.5|721.3|7010
1636455600000|2021-11-09 11:00:00|724|722.3|724.8|723.5|725.5|724.3|722.8|721.5|9514
1636459200000|2021-11-09 12:00:00|724.5|723.3|724.8|723.5|725.8|724.5|723.3|722|8951
1636462800000|2021-11-09 13:00:00|724.5|723.3|724|722.8|726.8|725.5|723|721.8|25272
1636466400000|2021-11-09 14:00:00|724.5|723.3|727.5|726.3|730.8|729.5|724|722.8|25264
1636470000000|2021-11-09 15:00:00|727.3|726|724.8|723.5|728|726.8|722.3|721|21707
1636473600000|2021-11-09 16:00:00|724.5|723.3|724|722.8|729.5|728.3|723.5|722.3|20067
1636477200000|2021-11-09 17:00:00|723.8|722.5|728|726.8|729.5|728.3|723.5|722.3|6921
1636480800000|2021-11-09 18:00:00|727.8|726.5|730|728.8|730|728.8|727.3|726|3422
1636484400000|2021-11-09 19:00:00|729.8|728.5|730.8|729.5|732|730.5|729.5|728.3|8432
1636488000000|2021-11-09 20:00:00|731|729.8|731.3|730|732|730.5|730.5|729.3|1117
1636491600000|2021-11-09 21:00:00|731|729.8|733|731.5|733|731.8|731|729.3|1577
1636495200000|2021-11-09 22:00:00|733.3|731.8|734|732.8|734|732.8|733.3|731.5|158
1636509600000|2021-11-10 02:00:00|736.5|735|733.5|732.3|736.5|735|733|731.8|422
1636513200000|2021-11-10 03:00:00|733.8|732.5|734.8|733.3|735.8|734.5|733.5|732.5|473
1636516800000|2021-11-10 04:00:00|734.5|733.5|734.5|733.3|735|733.5|733.8|732.5|208
1636520400000|2021-11-10 05:00:00|734.8|733.5|735.8|734.5|736|734.8|733.5|732|552
1636524000000|2021-11-10 06:00:00|736|734.8|735.8|734.3|736.8|735.5|734.5|733.3|1478
1636527600000|2021-11-10 07:00:00|735.5|734.5|735|733.8|736.8|735.5|734|732.8|2655
1636531200000|2021-11-10 08:00:00|735.3|734|733.8|732.5|738|736.8|733.8|732.5|12575
1636534800000|2021-11-10 09:00:00|734|732.8|731|729.8|734|732.8|728.8|727.5|18828
1636538400000|2021-11-10 10:00:00|731.3|730|729.3|728|732|730.8|728.5|727.3|7357
1636542000000|2021-11-10 11:00:00|729|727.8|730.5|729.3|731|729.8|728.5|727.3|6327
1636545600000|2021-11-10 12:00:00|730.3|729|730.3|729|730.5|729.3|727.3|726|3178
1636549200000|2021-11-10 13:00:00|730.5|729.3|733.3|732|733.5|732.3|729.3|728|4829
1636552800000|2021-11-10 14:00:00|733.5|731.8|731.5|730.3|733.5|731.8|729.3|728|6742
1636556400000|2021-11-10 15:00:00|731.8|730.5|722.8|721.5|731.8|730.5|721.3|720|15935
1636560000000|2021-11-10 16:00:00|723|721.8|718.3|717|725.8|724.5|716.8|715.5|30504
1636563600000|2021-11-10 17:00:00|718|716.8|713.5|712.3|719.8|718.5|712|710.8|11398
1636567200000|2021-11-10 18:00:00|713.3|712|713.3|711.8|716.8|715.5|712|710.8|7947
1636570800000|2021-11-10 19:00:00|713|712|710.3|709|715.8|714.5|708|706.8|4426
1636574400000|2021-11-10 20:00:00|710|708.8|711.8|710.5|712|710.8|709.3|708|1427
1636578000000|2021-11-10 21:00:00|711.5|710.3|710.5|709.3|711.5|710.3|709.5|708.3|279
1636581600000|2021-11-10 22:00:00|711.3|708.8|711|709.8|712.5|710.5|710.8|708.8|26
1636596000000|2021-11-11 02:00:00|710.8|709|712.5|711.3|713.3|712|710.5|709|796
1636599600000|2021-11-11 03:00:00|712.3|711|712.5|711.3|712.8|711.5|710.5|709.3|183
1636603200000|2021-11-11 04:00:00|712.3|711|713|711.5|713.3|712|712.3|710.8|77
1636606800000|2021-11-11 05:00:00|712.8|711.8|712.5|711|714|712.8|712.3|711|257
1636610400000|2021-11-11 06:00:00|712.3|711.3|711|709.8|713|711.8|710|708.8|884
1636614000000|2021-11-11 07:00:00|711.3|710|712.5|711.3|713|711.5|710.3|709|2004
1636617600000|2021-11-11 08:00:00|712.3|711|712|710.8|714.3|713|709.3|708|11717
1636621200000|2021-11-11 09:00:00|711.8|710.5|717.8|716.3|717.8|716.5|711.5|710.3|7548
1636624800000|2021-11-11 10:00:00|717.5|716.5|706.5|705.3|717.8|716.5|706|704.8|17761
1636628400000|2021-11-11 11:00:00|706.3|705|705.3|704|709.3|708|701.5|700.3|15929
1636632000000|2021-11-11 12:00:00|705|703.8|706|704.8|707.8|706.5|704|702.8|8339
1636635600000|2021-11-11 13:00:00|705.8|704.5|709|707.8|709.3|708|702.8|701.5|12575
1636639200000|2021-11-11 14:00:00|709.3|708|714.8|713.5|716|714.8|707.3|706|10513
1636642800000|2021-11-11 15:00:00|715|713.8|713.5|712.3|716.3|715|710.3|709|5005
1636646400000|2021-11-11 16:00:00|713.3|712|705.3|704|714.8|713.5|704.5|703.3|20591
1636650000000|2021-11-11 17:00:00|705.5|703.8|705.8|704.5|707|705.8|702.3|701|6391
1636653600000|2021-11-11 18:00:00|705.5|704.3|708.3|707|710.5|709|702.8|701.3|3999
1636657200000|2021-11-11 19:00:00|708|706.8|707.8|706.5|711.3|710|707.3|706|3735
1636660800000|2021-11-11 20:00:00|707.5|706.3|707.3|706|709.3|708|707.3|706|741
1636664400000|2021-11-11 21:00:00|707|705.8|708|706.8|708.3|706.8|707|705.5|306
1636668000000|2021-11-11 22:00:00|708.3|706.3|708.3|706.8|708.8|706.8|708|706|1
1636682400000|2021-11-12 02:00:00|707.5|706|706.5|705|708|706.8|706|704.8|341
1636686000000|2021-11-12 03:00:00|706.3|705.3|705.3|704|706.5|705.3|703.5|702.3|799
1636689600000|2021-11-12 04:00:00|705.5|704.3|704.8|703.5|705.5|704.3|704|702.8|194
1636693200000|2021-11-12 05:00:00|705|703.8|704.8|703.5|705.8|704.5|704|702.8|189
1636696800000|2021-11-12 06:00:00|704.5|703.3|705|703.8|706.3|704.8|704|702.8|196
1636700400000|2021-11-12 07:00:00|704.8|703.5|706.3|705|706.3|705|704|702.8|1255
1636704000000|2021-11-12 08:00:00|706|704.8|702.3|701|707.5|706.3|702.3|701|8385
1636707600000|2021-11-12 09:00:00|702|700.8|700.8|699.5|702.5|701.3|694.5|693.3|19599
1636711200000|2021-11-12 10:00:00|700.5|699.3|698.3|697|700.8|699.5|697.3|696|5183
1636714800000|2021-11-12 11:00:00|698|696.8|694.5|693.3|698.3|697|693|691.8|11782
1636718400000|2021-11-12 12:00:00|694.8|693.5|694.8|693.5|695|693.8|692.3|690.8|6116
1636722000000|2021-11-12 13:00:00|694.5|693.3|695.3|694|698.5|697.3|692.8|691.5|10110
1636725600000|2021-11-12 14:00:00|695|693.8|702.5|701.3|704|702.8|692.5|691.3|17205
1636729200000|2021-11-12 15:00:00|702.3|701|699.3|698|704.8|703.5|699|697.8|10554
1636732800000|2021-11-12 16:00:00|699.5|698.3|698.8|697.5|702.5|701.3|698.5|697.3|17918
1636736400000|2021-11-12 17:00:00|698.5|697.3|696.3|695|699.5|698.3|696.3|695|2938
1636740000000|2021-11-12 18:00:00|696.5|695.3|694.3|693|698|696.8|692.5|691.3|5176
1636743600000|2021-11-12 19:00:00|694.5|693.3|697.3|696|699|697.8|693.3|692|3627
1636747200000|2021-11-12 20:00:00|697.5|696.3|696.3|695|697.8|696.5|696.3|695|203
1636750800000|2021-11-12 21:00:00|696.5|695.3|695.5|693.8|697.3|696|695|693.5|251
1636941600000|2021-11-15 02:00:00|692.3|691|690.3|689|693.3|692|690|688.8|1123
1636945200000|2021-11-15 03:00:00|690|688.8|689|687.8|690.3|689|688|686.8|2328
1636948800000|2021-11-15 04:00:00|689.3|688|689.8|688.3|689.8|688.5|688.5|687.3|135
1636952400000|2021-11-15 05:00:00|689.5|688.5|690.3|689|691.3|690|689.3|688|363
1636956000000|2021-11-15 06:00:00|690.5|689.3|688.8|687.5|691.3|690|687.8|686.5|822
1636959600000|2021-11-15 07:00:00|688.5|687.3|691.3|690|693|691.8|688.5|687.3|2942
1636963200000|2021-11-15 08:00:00|691.5|690.3|689|687.8|693.5|692.3|687|685.8|11465
1636966800000|2021-11-15 09:00:00|688.8|687.5|685.8|684.5|689|687.8|685.5|684.3|8863
1636970400000|2021-11-15 10:00:00|685.5|684.3|684|682.8|686.5|685.3|683.5|682.3|7891
1636974000000|2021-11-15 11:00:00|684.3|682.5|681.3|680|685|683.5|680.3|679|8904
1636977600000|2021-11-15 12:00:00|681.5|680.3|682.8|681.5|683.8|682.5|681.3|680|5821
1636981200000|2021-11-15 13:00:00|682.5|681.3|685|683.8|687.8|686.5|681.8|680.5|6587
1636984800000|2021-11-15 14:00:00|684.8|683.5|685.8|684.5|687.5|686.3|683|681.5|7751
1636988400000|2021-11-15 15:00:00|685.5|684.3|687.3|686|688|686.8|681.5|680.3|8280
1636992000000|2021-11-15 16:00:00|687.5|686.3|687.8|686.5|689.5|688.3|687|685.5|12075
1636995600000|2021-11-15 17:00:00|687.5|686.3|688.8|687.5|689|687.8|686.8|685.5|3815
1636999200000|2021-11-15 18:00:00|688.5|687.3|694|692.8|694|692.8|688.3|687|3693
1637002800000|2021-11-15 19:00:00|694.3|693|695.3|694|695.5|694.3|692.3|691|1896
1637006400000|2021-11-15 20:00:00|695|693.8|693.5|692.3|695.5|694.3|693.5|692.3|1092
1637010000000|2021-11-15 21:00:00|693.8|692.5|694.5|693|694.8|693.5|693.5|692.3|373
1637013600000|2021-11-15 22:00:00|694.8|692.8|695|692.8|695.5|693.5|694.5|692.3|18
1637028000000|2021-11-16 02:00:00|698.5|697|699.5|698.3|700|698.8|698|696.5|337
1637031600000|2021-11-16 03:00:00|699.8|698.5|698.8|697.5|700.5|699.3|698.8|697.3|202
1637035200000|2021-11-16 04:00:00|698.5|697.3|699|697.8|699.8|698.5|698.5|697.3|123
1637038800000|2021-11-16 05:00:00|699.3|698|700.3|699|701|699.8|698.5|697.3|504
1637042400000|2021-11-16 06:00:00|700.5|698.8|701.3|700|701.8|700.5|699.5|698.3|5493
1637046000000|2021-11-16 07:00:00|701.5|700.3|701.3|700|704.8|703.5|699.8|698.5|6645
1637049600000|2021-11-16 08:00:00|701.5|699.8|701.5|700.3|704|702.8|701|699.8|6704
1637053200000|2021-11-16 09:00:00|701.3|700|704.5|703.3|704.5|703.3|698|696.8|7181
1637056800000|2021-11-16 10:00:00|704.8|703.5|704|702.8|706.3|705|702.3|701|4956
1637060400000|2021-11-16 11:00:00|703.8|702.5|704|702.8|705|703.5|703.5|702.3|2869
1637064000000|2021-11-16 12:00:00|703.8|702.5|706.8|705.3|707.8|706.5|703.8|702.5|5221
1637067600000|2021-11-16 13:00:00|706.5|705.5|704|702.8|707.3|706|703.5|702.3|5240
1637071200000|2021-11-16 14:00:00|703.8|702.5|700.8|699.5|704.3|703|698|696.8|10098
1637074800000|2021-11-16 15:00:00|700.5|699.3|700|698.8|702|700.8|696.3|695|6018
1637078400000|2021-11-16 16:00:00|699.8|698.5|704|702.8|705.8|704.5|699|697.8|11574
1637082000000|2021-11-16 17:00:00|703.8|702.5|703.5|702|705.8|704.5|702.8|701.5|5610
1637085600000|2021-11-16 18:00:00|703.8|702.3|703.3|702|704.5|703.3|701.5|700.3|2457
1637089200000|2021-11-16 19:00:00|703|701.8|702.3|701|703.5|702.3|701.5|700.3|2113
1637092800000|2021-11-16 20:00:00|702.5|701.3|703.3|702|704|702.8|702.3|701|602
1637096400000|2021-11-16 21:00:00|703.5|702.3|702.5|700.3|704|702.8|701.8|700.3|277
1637100000000|2021-11-16 22:00:00|702.8|699.8|701.8|699.3|702.8|700.8|701.5|699|27
1637114400000|2021-11-17 02:00:00|698.5|697|700|698.8|700.3|699|697.8|696.5|170
1637118000000|2021-11-17 03:00:00|700.3|699|698.3|697|700.5|699.3|697.5|696.3|107
1637121600000|2021-11-17 04:00:00|698.5|697.3|698.3|697|698.8|697.5|697.8|696.5|288
1637125200000|2021-11-17 05:00:00|698|696.8|698.3|696.8|699|697.8|697.5|696.3|455
1637128800000|2021-11-17 06:00:00|698|697|699.3|698|700.5|699.3|696.5|695.3|443
1637132400000|2021-11-17 07:00:00|699.5|698.3|699.8|698.5|701|699.8|697|695.8|1151
1637136000000|2021-11-17 08:00:00|699.5|698.3|699|697.8|700.8|699.3|696.3|695|7350
1637139600000|2021-11-17 09:00:00|698.8|697.5|696.8|695.5|699.8|698.5|696|694.8|4428
1637143200000|2021-11-17 10:00:00|696.5|695.3|696.8|695.5|698.5|697.3|696|694.8|4474
1637146800000|2021-11-17 11:00:00|696.5|695.3|695.8|694.5|697.3|696|693.3|692|6685
1637150400000|2021-11-17 12:00:00|695.3|694|697|695.8|698.5|697.3|695.3|693.8|2783
1637154000000|2021-11-17 13:00:00|697.3|696|698|696.8|699.8|698.5|696.3|695|3348
1637157600000|2021-11-17 14:00:00|697.8|696.5|696.8|695.3|700.5|699.3|696.5|695.3|9020
1637161200000|2021-11-17 15:00:00|696.5|695.5|694.8|693.5|699.8|698.5|694.8|693.5|11996
1637164800000|2021-11-17 16:00:00|695|693.8|688.8|687.3|695.5|694.3|688|686.8|26451
1637168400000|2021-11-17 17:00:00|688.5|687.5|686.8|685.5|690.5|689.3|686.8|685.3|6096
1637172000000|2021-11-17 18:00:00|686.5|685.3|681|679.8|686.8|685.5|680.3|679|5931
1637175600000|2021-11-17 19:00:00|680.8|679.5|684.5|683.3|684.5|683.3|680.8|679.5|2915
1637179200000|2021-11-17 20:00:00|684.8|683.5|686.5|685.3|687.5|686.3|684.8|683.5|1234
1637182800000|2021-11-17 21:00:00|686.3|685|684|682.8|687.3|686|683|681.5|3571
1637186400000|2021-11-17 22:00:00|684.3|682.5|683.8|681.8|684.8|682.8|683.8|681.8|59
1637200800000|2021-11-18 02:00:00|681.3|679.8|681.5|680.3|683.5|682.3|680.8|679.5|515
1637204400000|2021-11-18 03:00:00|681.3|680|681.8|680.5|682.3|680.8|680.3|679|493
1637208000000|2021-11-18 04:00:00|682|680.8|682.8|681.5|683.5|682.3|681.8|680.5|236
1637211600000|2021-11-18 05:00:00|683|681.8|683.5|682|683.8|682.5|682.5|681.3|367
1637215200000|2021-11-18 06:00:00|683.3|682.3|681.8|680.5|683.5|682.3|681|679.8|683
1637218800000|2021-11-18 07:00:00|682|680.8|677.3|676|682|680.8|676.3|675|2578
1637222400000|2021-11-18 08:00:00|677|675.8|683.3|682|684.5|683.3|676.5|675.3|9869
1637226000000|2021-11-18 09:00:00|683|681.8|684.5|683.3|686.8|685.5|681.8|680.5|7007
1637229600000|2021-11-18 10:00:00|684.3|683|684|682.8|686.5|685.3|683.5|682|5616
1637233200000|2021-11-18 11:00:00|683.8|682.5|684.5|683.3|687.5|686.3|683|681.8|7967
1637236800000|2021-11-18 12:00:00|684.3|683|685.5|684.3|685.5|684.3|683.3|682|2132
1637240400000|2021-11-18 13:00:00|685.3|684|686|684.8|688.8|687.5|684.5|683.3|5382
1637244000000|2021-11-18 14:00:00|685.8|684.5|686.3|685|691.3|690|685.5|684.3|9728
1637247600000|2021-11-18 15:00:00|686|684.8|683|681.8|687.5|686.3|681.8|680.5|8891
1637251200000|2021-11-18 16:00:00|683.3|682|687.5|686|689.8|688.5|682.8|681.5|12884
1637254800000|2021-11-18 17:00:00|687.3|685.8|686|684.8|690|688.8|685.3|684|5003
1637258400000|2021-11-18 18:00:00|686.3|685|691.3|690|692.3|691|686|684.8|2735
1637262000000|2021-11-18 19:00:00|691.5|690.3|691.5|690.3|693|691.5|690.3|689|1860
1637265600000|2021-11-18 20:00:00|691.8|690.5|691.3|690|692.3|691|691|689.8|2149
1637269200000|2021-11-18 21:00:00|691.5|690.3|691|689.8|691.5|690.3|690.5|689.3|309
1637272800000|2021-11-18 22:00:00|691.3|689.5|690.8|688.8|691.8|690.5|690.8|688.8|10
1637287200000|2021-11-19 02:00:00|692.3|690.8|696.3|694.8|696.3|695|691.5|690.3|608
1637290800000|2021-11-19 03:00:00|696|695|694|692.8|698.5|697.3|694|692.8|490
1637294400000|2021-11-19 04:00:00|694.3|693|694.3|693|695|693.8|694|692.8|103
1637298000000|2021-11-19 05:00:00|694.5|693.3|695.8|694.5|697|695.8|694|692.8|216
1637301600000|2021-11-19 06:00:00|695.5|694.3|696.3|695|698.3|697|695.5|694.3|558
1637305200000|2021-11-19 07:00:00|696.5|695.3|696.5|695.3|698.3|697|696.5|695.3|733
1637308800000|2021-11-19 08:00:00|696.3|695|693.8|692.5|698.3|697|693.3|692|6133
1637312400000|2021-11-19 09:00:00|693.5|692.3|679.8|678.5|693.5|692.3|678.5|677.3|19597
1637316000000|2021-11-19 10:00:00|679.5|678.3|673.8|672.5|679.5|678.3|671.8|670.5|13840
1637319600000|2021-11-19 11:00:00|673.5|672.3|665.3|664|674|672.8|665.3|664|9686
1637323200000|2021-11-19 12:00:00|665|663.8|661.8|660.5|666.5|665|660.5|659.3|8763
1637326800000|2021-11-19 13:00:00|661.5|660.3|667.8|666.5|669|667.8|661.5|660.3|9717
1637330400000|2021-11-19 14:00:00|667.5|666.3|668.5|667.3|678.8|677.5|662.5|661.3|24999
1637334000000|2021-11-19 15:00:00|668.3|667|663.8|662.5|668.3|667|661.8|660.5|15252
1637337600000|2021-11-19 16:00:00|663.5|662.3|657.5|656.3|664|662.8|654.5|653.3|16651
1637341200000|2021-11-19 17:00:00|657.3|656|662.8|661.5|663|661.8|656.5|655.3|7290
1637344800000|2021-11-19 18:00:00|663|661.8|662.8|661.5|665|663.8|660.3|659|4641
1637348400000|2021-11-19 19:00:00|662.5|661.3|660|658.8|664|662.8|659.8|658.5|3406
1637352000000|2021-11-19 20:00:00|660.3|659|659.3|658|661.3|660|659|657.8|437
1637355600000|2021-11-19 21:00:00|659.5|658.3|660|658.3|660.5|659|659|657.8|327
1637546400000|2021-11-22 02:00:00|660.5|659.3|661.5|660.3|662.5|661|659.8|658.3|243
1637550000000|2021-11-22 03:00:00|661.3|660|664.8|663.5|665|663.5|661|659.5|464
1637553600000|2021-11-22 04:00:00|665|663.8|664|662.8|665.5|664.3|663.5|662|138
1637557200000|2021-11-22 05:00:00|663.8|662.5|662.5|661.3|664.5|663|661.8|660.5|85
1637560800000|2021-11-22 06:00:00|662.8|661.5|663.3|662|665.3|664|662|660.8|370
1637564400000|2021-11-22 07:00:00|663.5|662.3|666|664.5|667.8|666.5|662.3|661|3015
1637568000000|2021-11-22 08:00:00|665.8|664.8|672.5|671|675.5|674.3|665.5|664.3|12119
1637571600000|2021-11-22 09:00:00|672.3|670.5|668|666.8|672.3|671|667.3|666|6966
1637575200000|2021-11-22 10:00:00|667.8|666.5|667|665.8|670|668.8|665.5|664.3|6862
1637578800000|2021-11-22 11:00:00|667.3|666|662|660.8|670.3|668.8|661.8|660.3|12552
1637582400000|2021-11-22 12:00:00|662.3|661|664.8|663.5|668|666.8|662|661|5172
1637586000000|2021-11-22 13:00:00|665|663.8|666.3|665|667.8|666.5|662.3|660.8|6561
1637589600000|2021-11-22 14:00:00|666|664.8|666|664.8|670.8|669.5|661.3|659.8|6561
1637593200000|2021-11-22 15:00:00|665.8|664.5|672.5|671.3|675.3|674|665.8|664.5|5969
1637596800000|2021-11-22 16:00:00|672.8|671.5|670.5|669|676.3|675|668.3|667|7844
1637600400000|2021-11-22 17:00:00|670.3|669.3|670.3|669|674|672.8|669.5|668|1807
1637604000000|2021-11-22 18:00:00|670|668.8|673.8|672.5|674.5|673.3|670|668.8|1975
1637607600000|2021-11-22 19:00:00|673.5|672.3|673|671.8|674.5|673.3|671|669.8|1512
1637611200000|2021-11-22 20:00:00|673.3|672|670.8|669.3|673.5|672.3|670.3|669|348
1637614800000|2021-11-22 21:00:00|670.5|669.5|672.5|671|672.8|671.3|670.3|669|209
1637618400000|2021-11-22 22:00:00|672.8|670.3|673.3|671|673.8|672|672.8|670.3|50
1637632800000|2021-11-23 02:00:00|672.8|671.3|671.8|670.3|672.8|671.5|670.5|669|74
1637636400000|2021-11-23 03:00:00|671.5|670|670.8|669.3|672.3|670.8|670.5|669.3|163
1637640000000|2021-11-23 04:00:00|670.5|669.5|670.5|669.3|671.3|670|670|668.8|33
1637643600000|2021-11-23 05:00:00|670.8|669.5|668.5|667.3|670.8|669.5|667.5|666.3|186
1637647200000|2021-11-23 06:00:00|668.3|667|669.8|668.3|670.3|669|668.3|667|155
1637650800000|2021-11-23 07:00:00|669.5|668.5|669.5|668.3|670.5|669.3|667.3|666|893
1637654400000|2021-11-23 08:00:00|669.8|668|665|663.8|671.3|670|664.8|663.5|5036
1637658000000|2021-11-23 09:00:00|665.3|663.5|664.3|662.8|668|666.8|662.8|661.5|7636
1637661600000|2021-11-23 10:00:00|664.5|663|666.3|665|667.3|666|663.3|662|4646
1637665200000|2021-11-23 11:00:00|666|664.8|665.8|664.3|667.5|666.3|664.8|663.5|2824
1637668800000|2021-11-23 12:00:00|666|664.5|671.8|670.3|675.3|673.8|662.5|661.3|6775
1637672400000|2021-11-23 13:00:00|671.5|670.5|678.3|677|679|677.8|670.3|669|3848
1637676000000|2021-11-23 14:00:00|678.5|677.3|685.5|684.3|689|687.5|678.5|677|7691
1637679600000|2021-11-23 15:00:00|685.8|684.8|686.8|685.5|687.8|686.5|681.8|680.3|7326
1637683200000|2021-11-23 16:00:00|686.5|685.3|686.3|685|689.8|688.5|682.8|681.5|8896
1637686800000|2021-11-23 17:00:00|686.5|685.3|689.8|688.5|691.3|690|686|684.8|2275
1637690400000|2021-11-23 18:00:00|690|688.8|691|689.8|691.8|690.5|689.8|688.5|769
1637694000000|2021-11-23 19:00:00|690.8|689.5|691|689.8|692.5|691.3|688.3|687|2416
1637697600000|2021-11-23 20:00:00|691.3|690|692.5|691|693.3|692|691|690|261
1637701200000|2021-11-23 21:00:00|692.3|691.3|691|689.3|693|691.8|690.3|688|109
1637704800000|2021-11-23 22:00:00|691.8|689|690.8|688|692|690|690.5|688|64
1637719200000|2021-11-24 02:00:00|691|689.8|691.5|690.3|693.5|692.3|690.3|689|285
1637722800000|2021-11-24 03:00:00|691.3|690|691.3|689.8|691.5|690.3|689.8|688.3|199
1637726400000|2021-11-24 04:00:00|691|690|690.5|689.3|691.3|690|689.8|688.5|92
1637730000000|2021-11-24 05:00:00|690.3|689|692|690.5|693.3|692|690.3|689|96
1637733600000|2021-11-24 06:00:00|692.3|690.8|693.5|692|694|692.8|691.8|690.5|430
1637737200000|2021-11-24 07:00:00|693.3|692.3|692.8|691.5|694.8|693.5|690.8|689.5|724
1637740800000|2021-11-24 08:00:00|692.5|691.3|694.5|693.3|695.8|694.3|691.3|690|4111
1637744400000|2021-11-24 09:00:00|694.3|693|689|687.8|694.5|693.3|688.8|687.5|5430
1637748000000|2021-11-24 10:00:00|688.8|687.5|687.5|686.3|690.8|689.5|687.3|686|4231
1637751600000|2021-11-24 11:00:00|687.3|686|690.3|688.8|690.5|689.3|686.3|685|3608
1637755200000|2021-11-24 12:00:00|690|689|689|687.5|692|690.8|688.8|687.5|1391
1637758800000|2021-11-24 13:00:00|688.8|687.8|690.3|689|691.3|689.8|688.8|687.8|2075
1637762400000|2021-11-24 14:00:00|690|688.8|692.3|691|692.8|691.5|688|686.8|4554
1637766000000|2021-11-24 15:00:00|692.5|690.8|692.8|691.5|694|692.8|690.5|689.3|3623
1637769600000|2021-11-24 16:00:00|692.5|691.3|691|689.8|695.5|694.3|690|688.8|9033
1637773200000|2021-11-24 17:00:00|691.3|689.5|689.8|688.3|691.3|689.8|688.3|687|1778
1637776800000|2021-11-24 18:00:00|689.5|688.5|689.8|688.5|691.3|689.8|688|686.8|756
1637780400000|2021-11-24 19:00:00|690|688.3|689.8|688.5|691|689.8|688.5|687.3|1113
1637784000000|2021-11-24 20:00:00|689.5|688.3|688.5|687.3|690|688.8|688.3|687|480
1637787600000|2021-11-24 21:00:00|688.3|687|689.3|687.8|689.5|688.3|688.3|687|98
1637791200000|2021-11-24 22:00:00|689.5|687.5|690.5|687.5|690.8|687.8|689.5|687.5|28
1637805600000|2021-11-25 02:00:00|689.5|688|691|689.5|691|689.5|689.3|687.8|65
1637809200000|2021-11-25 03:00:00|691.3|689.8|690.3|689|692.3|691|689.5|688|129
1637812800000|2021-11-25 04:00:00|690.5|689.3|690.5|689.3|691|689.8|690.3|689|59
1637816400000|2021-11-25 05:00:00|690.3|689|691.8|690.3|692|690.5|690.3|689|164
1637820000000|2021-11-25 06:00:00|691.5|690.5|689.3|687.8|692|690.8|688.8|687.3|228
1637823600000|2021-11-25 07:00:00|689|688|690.8|689.3|690.8|689.5|689|687.5|767
1637827200000|2021-11-25 08:00:00|690.5|689|690|688.8|691.5|690.3|688.8|687.5|2085
1637830800000|2021-11-25 09:00:00|690.3|689|688.3|687|690.8|689.5|687.8|686.5|3743
1637834400000|2021-11-25 10:00:00|688.5|687.3|688.5|687.3|688.8|687.5|686.5|685.3|2677
1637838000000|2021-11-25 11:00:00|688.3|687|689.8|688.5|690.5|689.3|688|686.8|2827
1637841600000|2021-11-25 12:00:00|689.5|688.3|690|688.8|690.5|689.3|689.3|688|1340
1637845200000|2021-11-25 13:00:00|689.8|688.5|689|687.8|690.8|689.5|688.3|686.8|1042
1637848800000|2021-11-25 14:00:00|688.8|687.5|689|687.8|690.5|689.3|688.3|687|2492
1637852400000|2021-11-25 15:00:00|689.3|688|688|686.8|689.8|688.5|687.3|686|2380
1637856000000|2021-11-25 16:00:00|687.8|686.5|689.3|688|690.3|689|687.5|686.3|5182
1637859600000|2021-11-25 17:00:00|689.5|688.3|689.8|688.5|692|690.8|689.3|688|2977
1637863200000|2021-11-25 18:00:00|689.5|688.3|691.5|690.3|691.5|690.3|689.5|688.3|139
1637866800000|2021-11-25 19:00:00|691.3|690|690.5|688|691.5|690|690.3|688|60
1637892000000|2021-11-26 02:00:00|681|679.8|678.3|676.8|682.8|681.5|677.8|676.5|742
1637895600000|2021-11-26 03:00:00|678|677|675.5|674.3|678.5|677.3|675|673.8|773
1637899200000|2021-11-26 04:00:00|675.3|674|670.8|669.5|675.5|674.3|670.5|669.3|1520
1637902800000|2021-11-26 05:00:00|671|669.3|669.3|668|671.5|670|669|667.8|1774
1637906400000|2021-11-26 06:00:00|669|667.8|666.3|665|669.3|668|664.8|663.5|2204
1637910000000|2021-11-26 07:00:00|666|664.8|653|651.8|666.5|665.3|653|651.5|9260
1637913600000|2021-11-26 08:00:00|652.8|651.5|651.5|650.3|653.5|652.3|644|642.8|12769
1637917200000|2021-11-26 09:00:00|651.8|650.5|644.3|643|653.3|652|641.5|640|7783
1637920800000|2021-11-26 10:00:00|644|642.8|644.5|643.3|651|649.8|643.8|642.5|6744
1637924400000|2021-11-26 11:00:00|644.8|643.5|644.3|643|646|644.8|642.8|641.5|2983
1637928000000|2021-11-26 12:00:00|644|642.8|643.3|642|648|646.8|642|640.8|3398
1637931600000|2021-11-26 13:00:00|643.5|642.3|647.3|646|648.5|647.3|642.5|641.3|3228
1637935200000|2021-11-26 14:00:00|647|645.5|630.8|629.5|647.3|646|630.5|629.3|7847
1637938800000|2021-11-26 15:00:00|630.5|629.3|603.5|602|630.5|629.5|603.5|602|11644
1637942400000|2021-11-26 16:00:00|603.8|602.3|604|602.8|610.3|608.8|597.3|595.8|12331
1637946000000|2021-11-26 17:00:00|604.3|603|605.8|604.3|612.3|611|602.3|600.8|7057
1637949600000|2021-11-26 18:00:00|606|604.5|601.5|597.8|607.3|606|598.3|595.5|2203
1638151200000|2021-11-29 02:00:00|626.3|624.8|627.5|626|630|628.5|624.5|623|729
1638154800000|2021-11-29 03:00:00|627.8|626.3|627.3|625.8|629.5|628.3|626.3|625|402
1638158400000|2021-11-29 04:00:00|627|626|622.5|621|627.3|626|622|620.5|305
1638162000000|2021-11-29 05:00:00|622.8|621.3|623.3|621.8|624.3|622.8|618.3|617|283
1638165600000|2021-11-29 06:00:00|623|621.5|626|624.8|627.3|625.8|618.8|617.3|860
1638169200000|2021-11-29 07:00:00|626.3|624.5|629|627.8|629.8|628.5|624|622.5|2043
1638172800000|2021-11-29 08:00:00|628.8|627.5|628.3|627|635.3|634|628|626.8|6203
1638176400000|2021-11-29 09:00:00|628|626.8|629.8|628.5|633.5|632|626.8|625.3|2943
1638180000000|2021-11-29 10:00:00|630|628.8|634.3|633|634.8|633.5|626.8|625.5|4465
1638183600000|2021-11-29 11:00:00|634.5|632.8|634.3|633|636.8|635.5|633.3|631.8|3387
1638187200000|2021-11-29 12:00:00|634|632.8|634.5|633|635.8|634.5|632|630.8|3767
1638190800000|2021-11-29 13:00:00|634.3|632.8|639|637.5|643|641.8|632.8|631.5|5347
1638194400000|2021-11-29 14:00:00|638.8|637.8|634.8|633.3|642.3|641|633.8|632.5|4126
1638198000000|2021-11-29 15:00:00|634.5|633.5|626.5|625.3|634.8|633.5|619.3|617.8|11116
1638201600000|2021-11-29 16:00:00|626.3|625|626.3|625|628.5|627.3|623|621.8|8270
1638205200000|2021-11-29 17:00:00|626.5|625.3|630.5|629.3|631|629.8|625.8|624.5|2680
1638208800000|2021-11-29 18:00:00|630.3|629|626.8|625.5|630.3|629.3|625.8|624.5|1676
1638212400000|2021-11-29 19:00:00|627|625.3|612.5|611|627|625.8|609.5|608.3|2862
1638216000000|2021-11-29 20:00:00|612.3|611.3|615.5|614|616.3|615|611.5|610|317
1638219600000|2021-11-29 21:00:00|615.3|614.3|617.8|616|617.8|616.5|614.5|613.3|322
1638223200000|2021-11-29 22:00:00|618|616.3|619.3|616.5|619.5|618.3|617.8|614.3|5
1638237600000|2021-11-30 02:00:00|624.3|622.8|623|621.5|625.3|624|621.3|619.8|144
1638241200000|2021-11-30 03:00:00|623.3|621.8|621.5|620.3|623.3|622|620|618.5|61
1638244800000|2021-11-30 04:00:00|621.8|620.5|621.3|619.8|622.8|621.5|620.8|619.3|95
1638248400000|2021-11-30 05:00:00|621|620|604.8|603.3|621.5|620|604.5|603.3|661
1638252000000|2021-11-30 06:00:00|605|603.5|596.5|595.3|605|603.5|593|591.5|1906
1638255600000|2021-11-30 07:00:00|596.3|595|604.5|603.3|607.5|606|596|594.5|2394
1638259200000|2021-11-30 08:00:00|604.8|603|605.5|604.3|611.3|610|604|602.8|4900
1638262800000|2021-11-30 09:00:00|605.3|604|608.3|606.8|608.5|607|602.3|601|4067
1638266400000|2021-11-30 10:00:00|608|607|604|602.8|608.5|607.3|599.5|598.3|5682
1638270000000|2021-11-30 11:00:00|604.3|603|605.8|604.5|609.8|608.5|604.3|602.8|3953
1638273600000|2021-11-30 12:00:00|606|604.8|604.8|603.5|610.8|609.3|603.5|602.3|1607
1638277200000|2021-11-30 13:00:00|604.5|603.3|605|603.8|606.3|605|596.3|594.8|3811
1638280800000|2021-11-30 14:00:00|605.3|603.5|603.3|602|605.5|604.3|599.5|598.3|3175
1638284400000|2021-11-30 15:00:00|603|601.8|601.8|600.3|608.5|607.3|598.8|597.3|5004
1638288000000|2021-11-30 16:00:00|601.5|600.5|592|590.5|604|602.8|589.5|588.3|10701
1638291600000|2021-11-30 17:00:00|591.8|590.3|587|585.5|592.5|591.3|584.5|583|4470
1638295200000|2021-11-30 18:00:00|587.3|585.8|588|586.5|588.5|587.3|578.3|577|1751
1638298800000|2021-11-30 19:00:00|587.8|586.3|593|591.5|595.5|594.3|587.5|586.3|3051
1638302400000|2021-11-30 20:00:00|592.8|591.8|595.8|594.3|600|598.5|592.3|591|896
1638306000000|2021-11-30 21:00:00|596|594.5|600.8|599.3|600.8|599.3|596|594.5|226
1638309600000|2021-11-30 22:00:00|601.3|597.8|600.8|598.3|601.3|598.8|600.8|597|200
1638324000000|2021-12-01 02:00:00|605.3|603.5|601.5|600.3|607.3|605.5|601.3|599.8|687
1638327600000|2021-12-01 03:00:00|602|600|603.8|602.3|604.8|603.3|601|599.8|658
1638331200000|2021-12-01 04:00:00|604|602|606.3|604.8|606.3|604.8|602.5|600.8|122
1638334800000|2021-12-01 05:00:00|605.8|604.5|610|608.5|610|608.8|605.3|603.8|214
1638338400000|2021-12-01 06:00:00|610.5|608.8|608.8|607.3|612.3|610.8|606.8|605.3|573
1638342000000|2021-12-01 07:00:00|608.5|607|613.8|612.3|614.3|612.8|606.3|604.8|1820
1638345600000|2021-12-01 08:00:00|613.5|612|613.3|612|617.8|616.5|612.5|611.3|4077
1638349200000|2021-12-01 09:00:00|613.5|611.8|620.3|619|620.3|619|612.8|611.5|2221
1638352800000|2021-12-01 10:00:00|620|618.8|621|619.8|622.5|621|617.8|616.5|2548
1638356400000|2021-12-01 11:00:00|621.3|620|620.8|619.3|621.8|620.3|618.5|617.3|2150
1638360000000|2021-12-01 12:00:00|620.5|619|619.3|618|623|621.8|619|617.5|3196
1638363600000|2021-12-01 13:00:00|619.5|618.3|612.5|611|619.5|618.3|610.3|609|4238
1638367200000|2021-12-01 14:00:00|612.3|610.8|613.8|612.5|618|616.5|610.5|609.3|2991
1638370800000|2021-12-01 15:00:00|614|612.3|618|616.8|619.8|618.3|611.3|609.8|4149
1638374400000|2021-12-01 16:00:00|618.3|617|608|606.5|619.5|618|606|604.8|6146
1638378000000|2021-12-01 17:00:00|608.3|606.8|603|601.5|611.8|610.5|601.8|600.5|2423
1638381600000|2021-12-01 18:00:00|602.8|601.3|602|600.8|604.5|603.3|595|593.5|1795
1638385200000|2021-12-01 19:00:00|601.8|600.5|596.8|595.5|602.5|601.3|595|593.5|1526
1638388800000|2021-12-01 20:00:00|597|595.8|593.5|592.3|597|595.8|591.3|590|451
1638392400000|2021-12-01 21:00:00|593.8|592|592.8|591.5|594.3|593|592.3|590.8|37
1638396000000|2021-12-01 22:00:00|596.8|594.8|596.5|593.5|598.5|597.3|596.3|593.5|19
1638410400000|2021-12-02 02:00:00|602|600.3|603.5|601.8|603.5|602|599|597.3|35
1638414000000|2021-12-02 03:00:00|603.3|602|604.5|603|605|603.8|601.3|599.5|455
1638417600000|2021-12-02 04:00:00|604.8|602.8|604|602.5|606.3|604.8|603.5|602|40
1638421200000|2021-12-02 05:00:00|604.3|602.8|605.5|604|606.5|605|600.5|599|516
1638424800000|2021-12-02 06:00:00|605.8|603.8|608.8|607.5|609.5|608|604|602.5|1418
1638428400000|2021-12-02 07:00:00|609|607.8|610.5|609.3|613.5|612|607.8|606.3|2180
1638432000000|2021-12-02 08:00:00|610.8|609.5|606.5|605.3|612|610.8|605|603.8|2175
1638435600000|2021-12-02 09:00:00|606.8|605|614.5|613.3|614.8|613.3|605.3|603.8|2890
1638439200000|2021-12-02 10:00:00|614.3|613|613.8|612.5|615.3|614|610|608.8|4097
1638442800000|2021-12-02 11:00:00|614|612.3|610|608.8|614|612.5|607.3|606|1741
1638446400000|2021-12-02 12:00:00|609.8|608.5|602|600.8|610|608.8|599.8|598.5|1651
1638450000000|2021-12-02 13:00:00|602.3|600.5|594.3|592.8|605.5|604.3|593.8|592.3|2510
1638453600000|2021-12-02 14:00:00|594|592.5|600.8|599.3|601.3|600|577|575.5|9421
1638457200000|2021-12-02 15:00:00|601|599.5|612|610.5|612|610.5|599|597.5|5076
1638460800000|2021-12-02 16:00:00|612.3|610.8|610.3|608.8|614|612.8|605.5|604.3|6648
1638464400000|2021-12-02 17:00:00|610.5|609|607|605.8|615.5|614.3|607|605.8|3122
1638468000000|2021-12-02 18:00:00|607.3|605.5|607.5|606.3|609.8|608.5|602.5|601.3|3245
1638471600000|2021-12-02 19:00:00|607.8|606.5|614.5|613.3|615.5|614.3|605|603.8|2368
1638475200000|2021-12-02 20:00:00|614.8|613.5|612|610.8|615.5|614.3|611.5|610.3|547
1638478800000|2021-12-02 21:00:00|611.8|610.5|614.8|613|615.3|613.8|611.8|610.3|208
1638482400000|2021-12-02 22:00:00|615.5|612.5|615.8|610|615.8|612.8|612.8|610|17
1638496800000|2021-12-03 02:00:00|611.3|609.8|613.5|612|613.5|612|609.8|608.3|279
1638500400000|2021-12-03 03:00:00|613.8|612.3|616.5|614.8|617.8|615.8|612|610.8|87
1638504000000|2021-12-03 04:00:00|616.3|614.5|617|615.5|617.5|615.8|615|613.3|231
1638507600000|2021-12-03 05:00:00|617.3|615.8|615.5|613.8|619|617.5|615|613.5|169
1638511200000|2021-12-03 06:00:00|615.8|614|616.8|615.5|619.8|618.3|614.3|612.8|105
1638514800000|2021-12-03 07:00:00|617|615.3|622.3|621|622.8|621.3|616.5|615|1924
1638518400000|2021-12-03 08:00:00|622.5|620.8|622.8|621.5|629.3|628|621.5|620|4508
1638522000000|2021-12-03 09:00:00|622.5|621.3|625|623.8|627.3|626|621.3|620|2549
1638525600000|2021-12-03 10:00:00|625.3|623.5|624.3|623|625.3|623.8|622.3|621|1498
1638529200000|2021-12-03 11:00:00|624|622.8|624.5|623.3|625|623.5|621.5|620.3|2254
1638532800000|2021-12-03 12:00:00|624.8|623.5|626|624.5|626.3|625|624|622.8|313
1638536400000|2021-12-03 13:00:00|625.8|624.3|626.5|625.3|627|625.8|623.5|622.3|1289
1638540000000|2021-12-03 14:00:00|626.3|625|626.5|625.3|631|629.8|622.8|621.3|5534
1638543600000|2021-12-03 15:00:00|626.3|625|622|620.8|629|627.8|618.3|617|4305
1638547200000|2021-12-03 16:00:00|622.3|621|616.8|615.3|624.5|623.3|616|614.5|5987
1638550800000|2021-12-03 17:00:00|617|615.5|615.3|614|617.3|616|611.8|610.5|2168
1638554400000|2021-12-03 18:00:00|615|613.8|610.5|609|615|613.8|609.3|608|1018
1638558000000|2021-12-03 19:00:00|610.3|608.8|607.3|606|611.8|610.3|606.8|605.5|1412
1638561600000|2021-12-03 20:00:00|607|605.8|610.3|608.8|610.3|609|605|603.8|393
1638565200000|2021-12-03 21:00:00|610.5|609|610.5|608.3|612.8|611.3|610|608.3|160
1638756000000|2021-12-06 02:00:00|622|620.5|622.8|621.3|624.5|623|621.8|620|8
1638759600000|2021-12-06 03:00:00|622.5|621|621.8|620.5|623|621.5|620.5|619|19
1638763200000|2021-12-06 04:00:00|621.5|620.3|621.5|620|622.5|621|621.3|619.5|66
1638766800000|2021-12-06 05:00:00|621.8|620.3|621.8|620.3|623.3|621.8|621|619.5|46
1638770400000|2021-12-06 06:00:00|622|620.5|622.8|621.5|624|622.5|621.3|619.8|154
1638774000000|2021-12-06 07:00:00|622.5|621.3|622|620.8|623.8|622.3|620|618.8|358
1638777600000|2021-12-06 08:00:00|622.3|620.5|619|617.8|623.8|622.3|616|614.8|2102
1638781200000|2021-12-06 09:00:00|618.8|617.5|619.8|618.5|623.8|622.5|618.8|617.3|1735
1638784800000|2021-12-06 10:00:00|619.5|618.3|621.8|620.5|622.3|620.8|617.8|616.5|680
1638788400000|2021-12-06 11:00:00|621.5|620.3|628|626.8|628.3|627|621.3|620|2924
1638792000000|2021-12-06 12:00:00|628.3|626.5|626.3|624.8|628.3|627|625.5|624.3|542
1638795600000|2021-12-06 13:00:00|626.5|625|627|625.5|627.5|626|624.3|623|1767
1638799200000|2021-12-06 14:00:00|626.8|625.3|622|620.8|627|625.8|617.8|616.5|3924
1638802800000|2021-12-06 15:00:00|622.3|621|624.3|623|624.5|623.3|619.5|618.3|5310
1638806400000|2021-12-06 16:00:00|624.5|623.3|621.8|620.5|625|623.8|620.5|619.3|7219
1638810000000|2021-12-06 17:00:00|622|620.3|625.5|624.3|625.5|624.3|620.3|619|5798
1638813600000|2021-12-06 18:00:00|625.8|624.5|629|627.8|629.8|628.5|625.3|623.8|1364
1638817200000|2021-12-06 19:00:00|629.3|627.5|633.3|632|635.8|634.5|627.8|626.5|832
1638820800000|2021-12-06 20:00:00|633.5|632.3|634|632.5|635|633.5|632.3|631|136
1638824400000|2021-12-06 21:00:00|633.8|632.8|635.5|634|636.5|635.3|633.8|632.5|77
1638828000000|2021-12-06 22:00:00|636.5|633.3|636.3|633.5|636.8|634.3|635|632.8|0
1638842400000|2021-12-07 02:00:00|636|634.8|635|633.5|636.3|634.8|633.5|632.3|25
1638846000000|2021-12-07 03:00:00|634.8|633.3|635|633.5|635.3|633.8|633|631.5|55
1638849600000|2021-12-07 04:00:00|634.8|633.3|636.3|634.8|636.3|635|634.5|633|6
1638853200000|2021-12-07 05:00:00|636|634.5|639.5|638|639.5|638.3|635.3|634|134
1638856800000|2021-12-07 06:00:00|639.3|637.8|636|634.8|639.8|638.5|635.8|634.5|259
1638860400000|2021-12-07 07:00:00|636.3|634.5|640|638.8|641|639.8|636.3|634.5|420
1638864000000|2021-12-07 08:00:00|640.3|638.5|644|642.8|644.5|643|639.3|638|3711
1638867600000|2021-12-07 09:00:00|643.8|642.5|645.8|644.5|646.3|644.8|641.5|640|1640
1638871200000|2021-12-07 10:00:00|646|644.8|648.5|647.3|649.3|647.8|645.5|644.3|2603
1638874800000|2021-12-07 11:00:00|648.8|647.5|646.8|645.3|649|647.8|646.5|645|374
1638756000000|2021-12-06 02:00:00|622|620.5|622.8|621.3|624.5|623|621.8|620|8
1638759600000|2021-12-06 03:00:00|622.5|621|621.8|620.5|623|621.5|620.5|619|19
1638763200000|2021-12-06 04:00:00|621.5|620.3|621.5|620|622.5|621|621.3|619.5|66
1638766800000|2021-12-06 05:00:00|621.8|620.3|621.8|620.3|623.3|621.8|621|619.5|46
1638770400000|2021-12-06 06:00:00|622|620.5|622.8|621.5|624|622.5|621.3|619.8|154
1638774000000|2021-12-06 07:00:00|622.5|621.3|622|620.8|623.8|622.3|620|618.8|358
1638777600000|2021-12-06 08:00:00|622.3|620.5|619|617.8|623.8|622.3|616|614.8|2102
1638781200000|2021-12-06 09:00:00|618.8|617.5|619.8|618.5|623.8|622.5|618.8|617.3|1735
1638784800000|2021-12-06 10:00:00|619.5|618.3|621.8|620.5|622.3|620.8|617.8|616.5|680
1638788400000|2021-12-06 11:00:00|621.5|620.3|628|626.8|628.3|627|621.3|620|2924
1638792000000|2021-12-06 12:00:00|628.3|626.5|626.3|624.8|628.3|627|625.5|624.3|542
1638795600000|2021-12-06 13:00:00|626.5|625|627|625.5|627.5|626|624.3|623|1767
1638799200000|2021-12-06 14:00:00|626.8|625.3|622|620.8|627|625.8|617.8|616.5|3924
1638802800000|2021-12-06 15:00:00|622.3|621|624.3|623|624.5|623.3|619.5|618.3|5310
1638806400000|2021-12-06 16:00:00|624.5|623.3|621.8|620.5|625|623.8|620.5|619.3|7219
1638810000000|2021-12-06 17:00:00|622|620.3|625.5|624.3|625.5|624.3|620.3|619|5798
1638813600000|2021-12-06 18:00:00|625.8|624.5|629|627.8|629.8|628.5|625.3|623.8|1364
1638817200000|2021-12-06 19:00:00|629.3|627.5|633.3|632|635.8|634.5|627.8|626.5|832
1638820800000|2021-12-06 20:00:00|633.5|632.3|634|632.5|635|633.5|632.3|631|136
1638824400000|2021-12-06 21:00:00|633.8|632.8|635.5|634|636.5|635.3|633.8|632.5|77
1638828000000|2021-12-06 22:00:00|636.5|633.3|636.3|633.5|636.8|634.3|635|632.8|0
1638842400000|2021-12-07 02:00:00|636|634.8|635|633.5|636.3|634.8|633.5|632.3|25
1638846000000|2021-12-07 03:00:00|634.8|633.3|635|633.5|635.3|633.8|633|631.5|55
1638849600000|2021-12-07 04:00:00|634.8|633.3|636.3|634.8|636.3|635|634.5|633|6
1638853200000|2021-12-07 05:00:00|636|634.5|639.5|638|639.5|638.3|635.3|634|134
1638856800000|2021-12-07 06:00:00|639.3|637.8|636|634.8|639.8|638.5|635.8|634.5|259
1638860400000|2021-12-07 07:00:00|636.3|634.5|640|638.8|641|639.8|636.3|634.5|420
1638864000000|2021-12-07 08:00:00|640.3|638.5|644|642.8|644.5|643|639.3|638|3711
1638867600000|2021-12-07 09:00:00|643.8|642.5|645.8|644.5|646.3|644.8|641.5|640|1640
1638871200000|2021-12-07 10:00:00|646|644.8|648.5|647.3|649.3|647.8|645.5|644.3|2603
1638874800000|2021-12-07 11:00:00|648.8|647.5|646.8|645.3|649|647.8|646.5|645|374
1638878400000|2021-12-07 12:00:00|649.5|647.8|648|646.8|649.5|648.3|646|644.5|2944
1638882000000|2021-12-07 13:00:00|647.8|646.5|645|643.8|647.8|646.5|643|641.8|1432
1638885600000|2021-12-07 14:00:00|644.8|643.5|649|647.8|649|647.8|641.5|640.3|4100
1638889200000|2021-12-07 15:00:00|648.8|647.5|652|650.5|655|653.5|646.3|645|2759
1638892800000|2021-12-07 16:00:00|652.3|650.8|650.8|649.3|654.5|653|648.3|646.8|5522
1638896400000|2021-12-07 17:00:00|651|649.5|649.5|648.3|651.8|650.5|647.5|646.3|3575
1638900000000|2021-12-07 18:00:00|649.8|648|649|647.8|651|649.5|646|644.8|476
1638903600000|2021-12-07 19:00:00|649.3|648|647.3|646|649.5|648|645.5|644|1594
1638907200000|2021-12-07 20:00:00|647.5|645.8|642.8|641.5|647.8|646.3|642.3|641|301
1638910800000|2021-12-07 21:00:00|643|641.3|645.5|642.8|646.3|644.8|642.8|641.3|278
1638914400000|2021-12-07 22:00:00|645.8|642.3|647.3|644.3|648.3|646.3|645.3|642.3|0
1638928800000|2021-12-08 02:00:00|643.8|642.3|646.3|644.8|648|646.5|643.5|642|189
1638932400000|2021-12-08 03:00:00|646|645|645.5|644|646.8|645.3|645|643.5|53
1638936000000|2021-12-08 04:00:00|645.8|644.3|647.3|645.5|648.5|647|645.5|644.3|319
1638939600000|2021-12-08 05:00:00|647.5|645.8|648|646.5|648.3|646.8|646.3|644.8|74
1638943200000|2021-12-08 06:00:00|647.8|646.8|645|643.5|648.3|647|644.8|643.5|385
1638946800000|2021-12-08 07:00:00|644.8|643.8|644.8|643.5|645.8|644.5|641.5|640.3|853
1638950400000|2021-12-08 08:00:00|644.5|643.3|647|645.8|647.8|646.5|643|641.8|2433
1638954000000|2021-12-08 09:00:00|647.5|646.3|651.3|650|651.5|650.3|645|643.5|1957
1638957600000|2021-12-08 10:00:00|651|649.8|643.3|642|653.3|652|643.3|642|1388
1638961200000|2021-12-08 11:00:00|642.8|641.8|655.5|654|655.8|654.5|640.3|639|3811
1638964800000|2021-12-08 12:00:00|655.3|654.3|652|650.8|656|654.8|649.8|648.5|1624
1638968400000|2021-12-08 13:00:00|651.8|650.5|652.5|651.3|652.8|651.5|649.8|648.5|1228
1638972000000|2021-12-08 14:00:00|652.8|651.5|649.5|648|652.8|651.5|646.3|645|1967
1638975600000|2021-12-08 15:00:00|649.3|648.3|649.3|648|651|649.8|646.3|645|1780
1638979200000|2021-12-08 16:00:00|649.5|648.3|654.5|653.3|655.5|654.3|646|644.5|6044
1638982800000|2021-12-08 17:00:00|654.3|653|654|652.5|656.8|655.5|653.5|652|1017
1638986400000|2021-12-08 18:00:00|653.8|652.8|655.8|654.5|656.3|654.8|651.8|650.5|464
1638990000000|2021-12-08 19:00:00|656|654.8|655|653.8|656.3|654.8|653|651.5|574
1638993600000|2021-12-08 20:00:00|654.8|653.5|655.5|654.3|656.3|654.8|654.8|653.5|144
1638997200000|2021-12-08 21:00:00|655.8|654.5|656.3|654.5|656.8|655.3|655.5|654.3|49
1639000800000|2021-12-08 22:00:00|656|654|655.8|653|656.3|654|655.8|652.5|8
1639015200000|2021-12-09 02:00:00|654.8|652.8|658|656.5|658.8|657.3|654|652.3|145
1639018800000|2021-12-09 03:00:00|658.3|656.8|655.5|654|658.5|656.8|655.5|653.5|113
1639022400000|2021-12-09 04:00:00|655.8|653.8|657|655.3|657|655.3|655|653|7
1639026000000|2021-12-09 05:00:00|657.3|655.5|655.5|654|657.8|656|655.5|654|112
1639029600000|2021-12-09 06:00:00|656|654.3|656|654.5|657.5|655.8|655.3|654|214
1639033200000|2021-12-09 07:00:00|656.3|654.8|654.5|653|657|655.5|654|652.5|409
1639036800000|2021-12-09 08:00:00|654.3|652.8|651.8|650.3|654.8|653.5|650.8|649.5|3708
1639040400000|2021-12-09 09:00:00|652|650.5|652|650.8|653.8|652.3|649.5|648|1918
1639044000000|2021-12-09 10:00:00|652.3|650.5|652.5|651.3|654|652.8|649.3|647.8|1275
1639047600000|2021-12-09 11:00:00|652.8|651|652|650.8|653|651.5|649.8|648.5|1705
1639051200000|2021-12-09 12:00:00|652.3|651|648.5|647.3|652.8|651.5|647.3|646|2177
1639054800000|2021-12-09 13:00:00|648.3|647|649.3|647.8|650|648.8|647.3|646|1898
1639058400000|2021-12-09 14:00:00|649.5|648|651.3|649.8|653.5|652|648.5|647.3|2997
1639062000000|2021-12-09 15:00:00|651|649.5|655.3|653.8|657|655.5|650.5|649.3|5236
1639065600000|2021-12-09 16:00:00|655.5|654|653.3|651.8|656|654.5|653.3|651.8|993
1641276000000|2022-01-04 06:00:00|675.8|674.5|676.5|675.3|677.3|676|675.5|674|611
1641279600000|2022-01-04 07:00:00|676.3|675|677.3|676|677.5|676|673.8|672.5|2882
1641283200000|2022-01-04 08:00:00|677.5|676.3|681.3|680|682.8|681.5|676.8|675.5|8674
1641286800000|2022-01-04 09:00:00|681|679.8|682.5|681.3|682.8|681.5|680|678.8|3574
1641290400000|2022-01-04 10:00:00|682.8|681.5|684.5|683|685.8|684.5|682.5|681.3|1923
1641294000000|2022-01-04 11:00:00|684.3|682.8|681.3|680|685|683.8|680.5|679.3|3066
1641297600000|2022-01-04 12:00:00|681|679.8|682.8|681.5|683.3|682|679.5|678.3|3591
1641301200000|2022-01-04 13:00:00|682.5|681.3|686.5|685.3|687.5|686.3|682|680.5|2804
1641304800000|2022-01-04 14:00:00|686.8|685.5|689.8|688.5|692|690.8|681.8|680.5|7947
1641308400000|2022-01-04 15:00:00|690|688.8|688.3|687|691.3|689.8|687.8|686.5|5709
1641312000000|2022-01-04 16:00:00|688|686.8|689|687.8|689.5|688.3|683.5|682.3|15462
1641315600000|2022-01-04 17:00:00|689.3|688|690|688.8|690.8|689.5|688.5|687.3|6415
1641319200000|2022-01-04 18:00:00|689.8|688.5|690.3|688.8|690.8|689.5|688.3|687|1706
1641322800000|2022-01-04 19:00:00|690|689|690.5|689|691.3|690|689|687.8|4735
1641326400000|2022-01-04 20:00:00|690.3|689.3|690|688.8|692|690.8|689.8|688.5|809
1641330000000|2022-01-04 21:00:00|690.3|689|691.5|689.8|691.5|690|689.5|688.3|579
1641333600000|2022-01-04 22:00:00|691.3|690|691.5|689.3|691.5|690.3|691|689|91
1641348000000|2022-01-05 02:00:00|688.8|687.3|687.8|686.5|689.3|688|687.3|686|237
1641351600000|2022-01-05 03:00:00|688|686.8|689|687.5|689.3|688|687|685.8|219
1641355200000|2022-01-05 04:00:00|688.8|687.8|689.5|688|689.5|688|688.3|687|175
1641358800000|2022-01-05 05:00:00|689.3|688.3|691|689.5|692.3|690.8|689.3|688.3|614
1641362400000|2022-01-05 06:00:00|690.8|689.8|692|690.8|692.3|690.8|690|688.8|401
1641366000000|2022-01-05 07:00:00|691.8|690.5|691.3|690|692.8|691.5|690.3|689|1248
1641369600000|2022-01-05 08:00:00|691.5|690.3|688.8|687.5|692.5|691.3|688|686.5|5861
1641373200000|2022-01-05 09:00:00|689|687.8|690.3|688.8|690.5|689|687|685.8|7313
1641376800000|2022-01-05 10:00:00|690|688.5|690.3|688.8|690.8|689.5|688.8|687.5|1988
1641380400000|2022-01-05 11:00:00|690|689|690|688.8|690.3|689|688.3|687|2509
1641384000000|2022-01-05 12:00:00|690.3|689|693.8|692.5|694.3|692.8|690|689|5001
1641387600000|2022-01-05 13:00:00|693.5|692.3|699.8|698.3|700|698.5|693.5|692.3|6968
1641391200000|2022-01-05 14:00:00|699.5|698.5|700.3|699|701.5|700.3|696.5|695|8799
1641394800000|2022-01-05 15:00:00|700.5|699.3|702|700.8|703.8|702.5|698|696.5|12935
1641398400000|2022-01-05 16:00:00|701.8|700.5|701.5|700.3|702.5|701.3|700|698.8|9186
1641402000000|2022-01-05 17:00:00|701.8|700.5|703.5|702.3|704|702.8|701.5|700.5|3007
1641405600000|2022-01-05 18:00:00|703.8|702.5|703|701.8|704.3|703|702.3|701|1669
1641409200000|2022-01-05 19:00:00|703.3|701.5|698|696.5|703.3|702|697.3|696|2898
1641412800000|2022-01-05 20:00:00|697.8|696.3|693|691.8|698|696.3|693|691.8|516
1641416400000|2022-01-05 21:00:00|693.3|692|693.5|692.3|694.3|693|693|691.8|285
1641420000000|2022-01-05 22:00:00|694|691.8|695.3|692|695.8|692.8|693|691.8|2
1641434400000|2022-01-06 02:00:00|691.3|690.3|691.5|690.3|692.3|691|690|688.8|616
1641438000000|2022-01-06 03:00:00|691.3|690|689|687.5|691.8|690.5|688.8|687.5|233
1641441600000|2022-01-06 04:00:00|688.8|687.8|689.8|688.5|690.3|689|688.8|687.5|311
1641445200000|2022-01-06 05:00:00|689.5|688.3|692.3|691|692.5|691.3|689|687.8|150
1641448800000|2022-01-06 06:00:00|692.5|691.3|692|690.8|693.3|692|691.8|690.5|1307
1641452400000|2022-01-06 07:00:00|692.3|690.5|694.5|693|695|693.8|691.3|690|2160
1641456000000|2022-01-06 08:00:00|694.8|693.3|697.8|696.5|698|696.8|694.8|693.3|7018
1641459600000|2022-01-06 09:00:00|698|696.3|700.8|699.5|701|699.5|697|695.8|3738
1641463200000|2022-01-06 10:00:00|701|699.8|707|705.8|708.5|707.3|700|698.8|5810
1641466800000|2022-01-06 11:00:00|707.3|706|705.8|704.5|710.5|709.3|705.3|704|4094
1641470400000|2022-01-06 12:00:00|706|704.3|708.3|707|709.8|708.5|705|703.5|3015
1641474000000|2022-01-06 13:00:00|708.5|707.3|712|710.5|712.3|711|707.3|706|6639
1641477600000|2022-01-06 14:00:00|711.8|710.8|707.5|706.3|713.8|712.5|706.3|705|13898
1641481200000|2022-01-06 15:00:00|707.3|706|708.8|707.5|710|708.8|703|701.8|14269
1641484800000|2022-01-06 16:00:00|709|707.8|712.3|711|713.5|712.3|707.5|706.3|9842
1641488400000|2022-01-06 17:00:00|712.5|711.3|707.8|706.3|712.8|711.5|706.5|705.3|4241
1641492000000|2022-01-06 18:00:00|707.5|706|707.5|706.3|707.5|706.3|705.5|704.3|1556
1641495600000|2022-01-06 19:00:00|707.3|706|710|708.5|710.5|709|707|705.5|1733
1641499200000|2022-01-06 20:00:00|709.8|708.8|707.8|706.5|710.5|709.3|707.3|706|429
1641502800000|2022-01-06 21:00:00|708|706.3|709.3|708|710|708.8|707.5|706.3|444
1641506400000|2022-01-06 22:00:00|709.5|707.8|709|706.8|710.5|707.8|708.5|706.5|17
1641520800000|2022-01-07 02:00:00|712.8|711.3|712.8|711.5|713.3|711.8|710.8|709.5|269
1641524400000|2022-01-07 03:00:00|713|711.8|712.5|711.3|713.5|712|712|710.8|262
1641528000000|2022-01-07 04:00:00|712.3|711|712.8|711.5|712.8|711.5|711.8|710.3|95
1641531600000|2022-01-07 05:00:00|713|711.8|713.5|712.3|713.8|712.3|712|710.8|157
1641535200000|2022-01-07 06:00:00|713.3|712|714.8|713.3|714.8|713.5|712|710.8|308
1641538800000|2022-01-07 07:00:00|714.5|713|711.3|710|714.8|713|708.8|707.3|1708
1641542400000|2022-01-07 08:00:00|711|709.8|711.5|710.3|712|710.5|707.8|706.5|5860
1641546000000|2022-01-07 09:00:00|711.3|710|712.5|711.3|713|711.8|710.3|709|3477
1641549600000|2022-01-07 10:00:00|712.8|711.5|714.3|713|716|714.8|712.8|711.5|4597
1641553200000|2022-01-07 11:00:00|714|712.8|713.3|712|714.3|712.8|712|710.8|2984
1641556800000|2022-01-07 12:00:00|713.5|712.3|712.8|711.5|714.8|713.5|712.5|711.3|1840
1641560400000|2022-01-07 13:00:00|713|711.8|711.8|710.5|715.3|713.8|711.5|710|3305
1641564000000|2022-01-07 14:00:00|712|710.8|710.5|709.3|712|710.8|705.5|704.3|9731
1641567600000|2022-01-07 15:00:00|710.8|709|708.5|707|711.3|709.8|706.8|705.5|10097
1641571200000|2022-01-07 16:00:00|708.3|707.3|708.5|707.3|710.5|709.3|706.8|705.5|16883
1641574800000|2022-01-07 17:00:00|708.3|707|707.5|706.3|708.8|707.5|706.5|705.3|4626
1641578400000|2022-01-07 18:00:00|707.8|706.5|707.5|706.3|709|707.5|706|704.8|2357
1641582000000|2022-01-07 19:00:00|707.3|706|708.3|707|710.5|709.3|707|705.5|1802
1641585600000|2022-01-07 20:00:00|708|706.8|710.5|709.3|710.8|709.5|708|706.8|352
1641589200000|2022-01-07 21:00:00|710.3|709|710.3|707.8|710.3|709|708.8|707.3|292
1641780000000|2022-01-10 02:00:00|709.5|708.3|712.3|711|714.5|713.3|709.3|708|1400
1641783600000|2022-01-10 03:00:00|712.5|710.8|711.8|710.3|712.5|711.3|710.5|709.3|329
1641787200000|2022-01-10 04:00:00|711.5|710.5|711.8|710.3|712|710.8|711|709.8|582
1641790800000|2022-01-10 05:00:00|711.5|710.5|710.8|709.3|712.3|710.8|710.5|709.3|213
1641794400000|2022-01-10 06:00:00|711|709.5|711.5|710|711.5|710.3|709.5|708.3|302
1641798000000|2022-01-10 07:00:00|711.3|710.3|714.8|713.5|715.5|714.3|710.5|709|2136
1641801600000|2022-01-10 08:00:00|715|713.8|710.3|708.8|715.8|714.5|710|708.8|4695
1641805200000|2022-01-10 09:00:00|710|709|714.5|713.3|715.8|714.5|709|707.8|8234
1641808800000|2022-01-10 10:00:00|714.8|713.5|712.8|711.5|715.3|713.8|710.8|709.5|5138
1641812400000|2022-01-10 11:00:00|712.5|711.3|712|710.8|713.3|712|711|709.8|10833
1641816000000|2022-01-10 12:00:00|712.3|711|710.3|709|712.5|711.3|709|707.8|6124
1641819600000|2022-01-10 13:00:00|710|708.8|713.3|711.8|713.8|712.5|708.8|707.5|9998
1641823200000|2022-01-10 14:00:00|713|712|710.3|709|715|713.8|709.8|708.5|6627
1641826800000|2022-01-10 15:00:00|710.5|709.3|708|706.8|710.5|709.3|705.3|703.8|18681
1641830400000|2022-01-10 16:00:00|708.3|707|709.5|708|710.5|709|705.3|703.8|23461
1641834000000|2022-01-10 17:00:00|709.3|708.3|707.5|706.3|711.5|710.3|707|705.8|7686
1641837600000|2022-01-10 18:00:00|707.8|706.5|709.8|708.5|710|708.8|706.8|705.5|2769
1641841200000|2022-01-10 19:00:00|710|708.3|706.5|705.3|712|710.8|704.5|703.3|3273
1641844800000|2022-01-10 20:00:00|706.8|705.5|708.5|707.3|708.8|707.5|706.3|704.8|844
1641848400000|2022-01-10 21:00:00|708.8|707|708.5|707.3|708.8|707.3|707.5|706.3|323
1641852000000|2022-01-10 22:00:00|709|707|709|706.8|709|707.3|709|706.8|3
1641866400000|2022-01-11 02:00:00|708.5|706.5|710.3|709|710.3|709|707.8|706.3|784
1641870000000|2022-01-11 03:00:00|710.5|708.8|709.8|708.3|711.3|709.8|709.5|708.3|185
1641873600000|2022-01-11 04:00:00|709.5|708|709.3|708|709.8|708.3|708.8|707.5|474
1641877200000|2022-01-11 05:00:00|709.5|708.3|709.8|708.5|710|708.8|709|707.8|77
1641880800000|2022-01-11 06:00:00|710|708.8|709.5|708.3|710.8|709.3|709.3|708|2372
1641884400000|2022-01-11 07:00:00|709.8|708.5|711.5|710|712|710.8|708.3|707|1419
1641888000000|2022-01-11 08:00:00|711.3|710.3|712.5|711.3|712.5|711.3|709.3|708|10393
1641891600000|2022-01-11 09:00:00|712.3|711|713.8|712.5|715.8|714.5|711.8|710.5|9597
1641895200000|2022-01-11 10:00:00|714|712.8|714.3|713|715|713.8|713|711.5|7590
1641898800000|2022-01-11 11:00:00|714.5|712.8|714.3|713|715|713.8|713.3|712|2533
1641902400000|2022-01-11 12:00:00|714.5|713.3|715.5|714.3|715.5|714.3|713|711.8|4731
1641906000000|2022-01-11 13:00:00|715.3|714|713.8|712.5|715.5|714.3|711.5|710.3|5259
1641909600000|2022-01-11 14:00:00|714|712.8|711.3|710|717.8|716.5|709.5|708.3|15507
1641913200000|2022-01-11 15:00:00|711|709.8|718.8|717.3|718.8|717.5|711|709.8|10437
1641916800000|2022-01-11 16:00:00|718.5|717.5|724.3|723|725.5|724.3|717.8|716.5|18672
1641920400000|2022-01-11 17:00:00|724.5|723.3|728.3|727|729.5|728.3|723.8|722.5|12035
1641924000000|2022-01-11 18:00:00|728.5|727.3|727.8|726.5|729.3|728|726.3|725|7769
1641927600000|2022-01-11 19:00:00|727.5|726.3|730.5|729.3|731|729.8|727.3|726|2519
1641931200000|2022-01-11 20:00:00|730.8|729.5|729.3|728|731|729.8|728.3|727|1389
1641934800000|2022-01-11 21:00:00|729.5|727.8|728.5|726.5|730.3|728.8|728|726.3|619
1641938400000|2022-01-11 22:00:00|728.8|726.3|729.8|727.3|729.8|727.8|727.5|726.3|171
1641952800000|2022-01-12 02:00:00|729|727.5|730.3|729|731.5|730|728.8|727.5|190
1641956400000|2022-01-12 03:00:00|730.5|729.3|728.8|727.5|730.8|729.5|728.8|727.3|124
1641960000000|2022-01-12 04:00:00|728.5|727.3|728.5|727|728.8|727.3|728|726.5|74
1641963600000|2022-01-12 05:00:00|728.3|727.3|729.8|728.5|730|728.8|728.3|727|172
1641967200000|2022-01-12 06:00:00|730|728.8|727.8|726.5|730|728.8|727.8|726.5|298
1641970800000|2022-01-12 07:00:00|728|726.8|728.8|727.5|730|728.8|727.8|726.3|1005
1641974400000|2022-01-12 08:00:00|729|727.8|733.5|732.3|733.8|732.5|728.8|727.5|12326
1641978000000|2022-01-12 09:00:00|733.3|732|730|728.8|735.3|734|728.5|727.3|10651
1641981600000|2022-01-12 10:00:00|730.3|729|731.5|730.3|731.8|730.5|729|727.5|4748
1641985200000|2022-01-12 11:00:00|731.8|730.5|735|733.8|735.3|734|731.8|730.5|5604
1641988800000|2022-01-12 12:00:00|735.3|733.5|732.8|731.5|735.5|734|731.8|730.5|3579
1641992400000|2022-01-12 13:00:00|733|731.8|736.8|735.3|737.3|735.8|732.3|731|4803
1641996000000|2022-01-12 14:00:00|736.5|735|732.8|731.5|736.8|735.3|732.3|731|9347
1641999600000|2022-01-12 15:00:00|733|731.8|735.8|734.3|738.8|737.5|731.5|730.3|9885
1642003200000|2022-01-12 16:00:00|735.5|734.5|738.8|737.3|739.5|738.3|734.3|733|15816
1642006800000|2022-01-12 17:00:00|738.5|737.5|739.8|738.5|741.8|740.5|737.3|736|5196
1642010400000|2022-01-12 18:00:00|740|738.8|737.8|736.3|740.3|739|736.5|735.3|4737
1642014000000|2022-01-12 19:00:00|737.5|736|736.8|735.5|740.3|738.8|735.5|734.3|2651
1642017600000|2022-01-12 20:00:00|737|735.8|738.5|737.3|738.8|737.3|736.5|735.3|783
1642021200000|2022-01-12 21:00:00|738.8|737.5|739.3|737.8|739.3|738|738.3|737|780
1642024800000|2022-01-12 22:00:00|739.5|737.5|740|738|740|738|739.3|737.5|2
1642039200000|2022-01-13 02:00:00|738.3|736.8|737.8|736.5|738.8|737.5|737.3|735.8|185
1642042800000|2022-01-13 03:00:00|737.5|736.3|736.5|735.3|737.8|736.5|736|734.8|173
1642046400000|2022-01-13 04:00:00|736.8|735.5|736.3|735|737.5|736|736.3|735|27
1642050000000|2022-01-13 05:00:00|736.5|735.3|734.5|733.3|736.5|735.3|734.5|733.3|497
1642053600000|2022-01-13 06:00:00|734.8|733|735|733.5|736|734.5|734.5|733|69
1642057200000|2022-01-13 07:00:00|734.8|733.3|735.3|734|735.5|734.3|733|731.8|1809
1642060800000|2022-01-13 08:00:00|735.5|733.8|740.5|739.3|740.8|739.5|735.5|733.8|8644
1642064400000|2022-01-13 09:00:00|740.8|739.5|743.8|742.5|745.8|744.5|738.3|737|17906
1642068000000|2022-01-13 10:00:00|744|742.8|741.5|740.3|745.8|744.5|740.5|739.3|9304
1642071600000|2022-01-13 11:00:00|741.3|740|740.8|739.5|742.3|741|740.8|739.3|2880
1642075200000|2022-01-13 12:00:00|740.5|739.3|738.5|737.3|741|739.8|737.8|736.5|4208
1642078800000|2022-01-13 13:00:00|738.8|737.5|740.8|739.5|740.8|739.5|737.5|736.3|5105
1642082400000|2022-01-13 14:00:00|741|739.8|743|741.5|744.5|743.3|739.8|738.5|8641
1642086000000|2022-01-13 15:00:00|742.8|741.8|736.5|735.3|743|741.8|736|734.8|11504
1642089600000|2022-01-13 16:00:00|736.8|735.5|743.3|742|743.8|742.5|735.8|734.5|15173
1642093200000|2022-01-13 17:00:00|743.5|741.8|740.8|739.5|743.8|742.3|739|737.8|3124
1642096800000|2022-01-13 18:00:00|741|739.8|743.8|742.5|743.8|742.5|740.5|739.3|2777
1642100400000|2022-01-13 19:00:00|743.5|742.3|740.3|739|744.8|743.5|739.5|738.3|8247
1642104000000|2022-01-13 20:00:00|740|738.8|738.3|737|740|738.8|737.5|736.3|1584
1642107600000|2022-01-13 21:00:00|738|736.8|739.8|738.5|739.8|738.5|737.8|736.5|355
1642111200000|2022-01-13 22:00:00|740|738|740|737.8|740.5|738.3|739.5|737.3|1
1642125600000|2022-01-14 02:00:00|741.3|739.8|743|741.8|743.3|741.8|739.5|738.3|304
1642129200000|2022-01-14 03:00:00|743.3|741.5|742|740.5|743.3|741.8|741.5|740.3|284
1642132800000|2022-01-14 04:00:00|741.8|740.3|742.3|740.8|742.8|741.5|741.3|740|191
1642136400000|2022-01-14 05:00:00|742.5|741|743.3|742|743.5|742.3|741.8|740.5|158
1642140000000|2022-01-14 06:00:00|743.5|742.3|746|744.8|746|744.8|742.8|741.5|852
1642143600000|2022-01-14 07:00:00|745.8|744.5|746.3|745|746.8|745.5|744.3|742.8|1125
1642147200000|2022-01-14 08:00:00|746.5|745.3|751.5|750.3|752.8|751.5|745.5|744.3|11068
1642150800000|2022-01-14 09:00:00|751.3|750|750.8|749.5|752.3|751|749|747.8|4119
1642154400000|2022-01-14 10:00:00|750.5|749.3|753.3|751.8|754|752.8|750.3|749|2991
1642158000000|2022-01-14 11:00:00|753.5|752|750.8|749.5|754.8|753.5|750|748.8|2074
1642161600000|2022-01-14 12:00:00|750.5|749.3|749.8|748.5|751.8|750.5|749.3|748|5100
1642165200000|2022-01-14 13:00:00|749.5|748.3|746.8|745.3|750.3|749|745.3|744|7224
1642168800000|2022-01-14 14:00:00|746.5|745|748.8|747.5|750.8|749.3|745.8|744.3|11684
1642172400000|2022-01-14 15:00:00|749|747.8|748|746.5|750.5|749.3|746|744.8|10481
1642176000000|2022-01-14 16:00:00|748.3|746.8|747.8|746.5|751.3|750|746.5|745.3|10262
1642179600000|2022-01-14 17:00:00|747.5|746.3|755.5|754.3|755.5|754.3|747.5|746.3|5763
1642183200000|2022-01-14 18:00:00|755.3|754|756.3|755|756.3|755|753.3|752|3373
1642186800000|2022-01-14 19:00:00|756|754.8|754.5|753.3|756.8|755.5|754|752.8|2724
1642190400000|2022-01-14 20:00:00|754.8|753.5|757|755.8|757.8|756.5|754.8|753.5|515
1642194000000|2022-01-14 21:00:00|757.3|755.5|756.5|755|757.5|756.3|756.3|754.5|431
1642384800000|2022-01-17 02:00:00|759.8|758.3|757|755.5|760|758.8|755.8|754.5|105
1642388400000|2022-01-17 03:00:00|756.8|755.3|756.8|755.5|757.3|756|756|754.5|231
1642392000000|2022-01-17 04:00:00|756.5|755.3|756.3|755|756.5|755.3|755.8|754.5|73
1642395600000|2022-01-17 05:00:00|756.5|755.3|757|755.8|757.5|756.3|756.3|755|260
1642399200000|2022-01-17 06:00:00|757.3|756|758|756.8|758.8|757.5|757|755.8|302
1642402800000|2022-01-17 07:00:00|758.3|757|760.5|759.3|760.5|759.3|757.5|756|1771
1642406400000|2022-01-17 08:00:00|760.3|759|759|757.8|761|759.8|758|756.8|7569
1642410000000|2022-01-17 09:00:00|758.8|757.5|759.5|758.3|759.5|758.3|755.8|754.5|5319
1642413600000|2022-01-17 10:00:00|759.8|758.5|757.5|756.3|759.8|758.5|756.3|755|2018
1642417200000|2022-01-17 11:00:00|757.8|756.5|757|755.8|758.3|757|756.3|755|2654
1642420800000|2022-01-17 12:00:00|756.8|755.5|757.8|756.3|757.8|756.5|754.3|752.8|4477
1642424400000|2022-01-17 13:00:00|757.5|756.5|757.3|755.8|759.3|758|756.8|755.3|2585
1642428000000|2022-01-17 14:00:00|757|756|759|757.8|759.3|758|755.8|754.5|3568
1642431600000|2022-01-17 15:00:00|759.3|758|759.3|758|761.8|760.5|758.3|757|7651
1642435200000|2022-01-17 16:00:00|759.5|758.3|763.5|762.3|764|762.8|759.5|758|12526
1642438800000|2022-01-17 17:00:00|763.8|762.5|764.3|763|764.8|763.5|762.3|761|5777
1642442400000|2022-01-17 18:00:00|764.5|763.3|763.8|762.5|765.5|764.3|763.5|762.3|1236
1642446000000|2022-01-17 19:00:00|763.5|762.3|764|762.5|764.5|763|763.5|762.3|476
1642449600000|2022-01-17 20:00:00|763.8|762.8|764.3|763|764.3|763|763.5|762.3|227
1642453200000|2022-01-17 21:00:00|764.5|763.3|764.3|763|764.8|763.5|764|762.8|171
1642456800000|2022-01-17 22:00:00|764.5|762|764|761.8|764.8|762.3|763|761.5|6
1642471200000|2022-01-18 02:00:00|766.5|765.3|772.3|771|772.3|771|766.5|765.3|1445
1642474800000|2022-01-18 03:00:00|772|770.8|770.3|769|772.8|771.5|770|768.5|353
1642478400000|2022-01-18 04:00:00|770.5|768.8|771|769.8|771.5|770.3|769|767.8|128
1642482000000|2022-01-18 05:00:00|771.3|770|772.5|771.3|772.8|771.5|770.5|769|234
1642485600000|2022-01-18 06:00:00|772.8|771|774.5|773.3|775.3|773.8|772.3|770.8|1008
1642489200000|2022-01-18 07:00:00|774.8|773|778.5|777.3|778.5|777.3|774|772.8|4093
1642492800000|2022-01-18 08:00:00|778.3|777|770|768.8|778.5|777|768.5|767.3|10776
1642496400000|2022-01-18 09:00:00|770.3|769|770|768.8|773.3|771.8|769.3|768|5167
1642500000000|2022-01-18 10:00:00|769.8|768.5|773|771.8|773.5|772.3|769|767.8|3586
1642503600000|2022-01-18 11:00:00|772.8|771.5|770.3|769|774.5|773.3|770.3|769|4770
1642507200000|2022-01-18 12:00:00|770.5|769.3|771|769.8|772|770.8|769.8|768.3|2295
1642510800000|2022-01-18 13:00:00|771.3|769.5|773.5|772.3|774.8|773.5|771|769.5|5540
1642514400000|2022-01-18 14:00:00|773.8|772.5|769.3|767.8|773.8|772.5|766|764.5|10183
1642518000000|2022-01-18 15:00:00|769|767.5|765.3|764|772.3|770.8|764.5|763.3|17040
1642521600000|2022-01-18 16:00:00|765.5|764.3|766.5|765.3|767.3|765.8|761.3|760|15072
1642525200000|2022-01-18 17:00:00|766.8|765|762.8|761.5|767.3|765.8|760.8|759.5|4543
1642528800000|2022-01-18 18:00:00|763|761.8|767.3|765.8|768|766.8|762|760.5|3625
1642532400000|2022-01-18 19:00:00|767|765.5|771.3|770|771.8|770.5|764.8|763.3|3120
1642536000000|2022-01-18 20:00:00|771|769.8|771.3|770|772.3|771|770.5|769.3|1502
1642539600000|2022-01-18 21:00:00|771|769.8|776.3|774.8|777|775.8|771|769.8|1721
1642543200000|2022-01-18 22:00:00|777|774.3|777|774.3|777.3|775|775.3|773.5|136
1642557600000|2022-01-19 02:00:00|778.5|777|776.8|775.3|780|778.5|775.3|773.8|1408
1642561200000|2022-01-19 03:00:00|776.5|775.5|776.3|775|776.5|775.5|775|773.5|175
1642564800000|2022-01-19 04:00:00|776|774.8|774.8|773.5|776.3|775|774.8|773.5|149
1642568400000|2022-01-19 05:00:00|775|773.3|775.5|774.3|775.8|774.3|773.3|772|125
1642572000000|2022-01-19 06:00:00|775.3|774|767.8|766.5|776.8|775.3|767.5|766.3|1732
1642575600000|2022-01-19 07:00:00|767.5|766.3|767.8|766.3|768.5|767|764.3|763|2025
1642579200000|2022-01-19 08:00:00|767.5|766.5|766.3|765|769.5|768.3|765|763.8|5624
1642582800000|2022-01-19 09:00:00|766.5|765.3|773.3|772|776|774.5|766|764.5|6512
1642586400000|2022-01-19 10:00:00|773|771.8|776.5|775.3|777|775.8|772.3|771|4739
1642590000000|2022-01-19 11:00:00|776.8|775|773|771.8|776.8|775.3|772.8|771.5|3426
1642593600000|2022-01-19 12:00:00|772.8|771.5|773.5|772|777|775.8|771.5|770.3|4838
1642597200000|2022-01-19 13:00:00|773.3|771.8|774.8|773.5|775.5|774.3|772.8|771.5|4084
1642600800000|2022-01-19 14:00:00|774.5|773.3|775.3|774|777.5|776.3|773.3|772|5290
1642604400000|2022-01-19 15:00:00|775.5|774.3|775.8|774.5|776.3|775|770|768.8|6391
1642608000000|2022-01-19 16:00:00|776|774.8|777.8|776.5|778.8|777.5|774.5|773|8066
1642611600000|2022-01-19 17:00:00|778|776.8|775.5|774.3|778.3|776.8|773.3|772|8470
1642615200000|2022-01-19 18:00:00|775.8|774|771|769.8|775.8|774.3|769.3|768|4237
1642618800000|2022-01-19 19:00:00|771.3|770|769.8|768.5|773.5|772.3|767.3|766|3843
1642622400000|2022-01-19 20:00:00|769.5|768.3|768.3|767|770.8|769.5|768|766.8|1085
1642626000000|2022-01-19 21:00:00|768.5|767.3|766|764.5|769.5|768.3|765.8|764.5|1348
1642629600000|2022-01-19 22:00:00|766.3|764.8|767.8|764.8|768.3|765|766.3|764.8|0
1642644000000|2022-01-20 02:00:00|765.3|764|769.8|768.5|770|768.5|765.3|764|239
1642647600000|2022-01-20 03:00:00|769.5|768.3|770.3|769|770.8|769.5|768.3|767|181
1642651200000|2022-01-20 04:00:00|770.5|768.8|770|768.5|770.5|769.3|769.8|768.3|91
1642654800000|2022-01-20 05:00:00|770.3|768.8|769.5|768.3|771.8|770.3|769|767.8|194
1642658400000|2022-01-20 06:00:00|769.3|768|768.8|767.5|771.5|770|768.8|767.5|207
1642662000000|2022-01-20 07:00:00|769|767.8|766|764.8|769.5|768.3|764.8|763.5|1613
1642665600000|2022-01-20 08:00:00|766.3|765|763.3|762|766.8|765.5|762.5|761.3|8467
1642669200000|2022-01-20 09:00:00|763.5|761.8|765.8|764.5|765.8|764.5|762|760.8|5236
1642672800000|2022-01-20 10:00:00|766|764.8|766.8|765.5|769|767.8|766|764.8|4286
1642676400000|2022-01-20 11:00:00|767|765.8|767.8|766.3|769.8|768.5|766.5|765.3|2997
1642680000000|2022-01-20 12:00:00|767.5|766.5|764.5|763.3|768.3|766.8|762.5|761.3|8384
1642683600000|2022-01-20 13:00:00|764.3|763|764|762.8|764.5|763.3|762.5|761.3|7672
1642687200000|2022-01-20 14:00:00|764.3|763|766.5|765.3|768.3|767|763.3|761.8|7754
1642690800000|2022-01-20 15:00:00|766.8|765.5|770.8|768.5|772|770.8|766|764.8|6697
1642694400000|2022-01-20 16:00:00|770|768.3|771.5|770.3|775.8|774.3|769|767.3|17054
1642698000000|2022-01-20 17:00:00|771.8|770.5|770.5|769.3|771.8|770.5|768|766.8|16048
1642701600000|2022-01-20 18:00:00|770.3|769|769.5|768|770.8|769.5|766.8|765.5|3206
1642705200000|2022-01-20 19:00:00|769.3|768.3|765.5|764.3|771.3|770|765.5|764.3|3527
1642708800000|2022-01-20 20:00:00|765.8|764.5|758.5|757.3|765.8|764.5|758|756.8|1472
1642712400000|2022-01-20 21:00:00|758.3|757|758.3|757|759|757.8|756.3|755|575
1642716000000|2022-01-20 22:00:00|759|756.8|760|757.5|760|757.5|759|756.8|29
1642730400000|2022-01-21 02:00:00|748.5|747|752.8|751.3|756.3|755|748.5|746.8|465
1642734000000|2022-01-21 03:00:00|752.5|751|754.3|753|754.5|753|752.3|751|180
1642737600000|2022-01-21 04:00:00|754.5|753.3|753.3|751.8|755.8|754.3|752.8|751.3|138
1642741200000|2022-01-21 05:00:00|753.5|752|755.8|754.3|757.5|756.3|753|751.8|267
1642744800000|2022-01-21 06:00:00|755.5|754.5|755.8|754.5|757|755.5|754|752.8|910
1642748400000|2022-01-21 07:00:00|755.5|754.3|760.5|759|762|760.8|753.8|752.5|4151
1642752000000|2022-01-21 08:00:00|760.3|758.8|758.3|757|760.3|759|753|751.5|7283
1642755600000|2022-01-21 09:00:00|758|756.8|755.3|754|758.5|757.3|752.3|751|5802
1642759200000|2022-01-21 10:00:00|755|753.8|760.5|759.3|760.8|759.5|753.3|752|3980
1642762800000|2022-01-21 11:00:00|760.3|759|758.8|757.5|761|759.5|755.5|754|2816
1642766400000|2022-01-21 12:00:00|759|757.3|758.3|757|761.3|760|756.5|755.3|2365
1642770000000|2022-01-21 13:00:00|758.5|757.3|765|763.8|766.3|765|758.5|757.3|7715
1642773600000|2022-01-21 14:00:00|765.3|764|760.5|759|766.5|765|759.3|758|3617
1642777200000|2022-01-21 15:00:00|760.3|758.8|767.3|766|769|767.8|757.5|756.3|7564
1642780800000|2022-01-21 16:00:00|767.5|765.8|766.3|765|772|770.5|764.3|763|10140
1642784400000|2022-01-21 17:00:00|766|764.8|767|765.8|768|766.8|764.5|763|1912
1642788000000|2022-01-21 18:00:00|767.3|765.5|768.3|767|768.8|767.5|765|763.8|2715
1642791600000|2022-01-21 19:00:00|768.5|767.3|768|766.8|770.3|769|767|765.8|1973
1642795200000|2022-01-21 20:00:00|767.8|766.5|767|765.8|767.8|766.5|764.8|763.5|691
1642798800000|2022-01-21 21:00:00|767.3|765.5|767.5|765.5|768.3|767|766.5|765.3|202
1642989600000|2022-01-24 02:00:00|776.3|774.5|775.3|774|776.8|775.3|774.5|773|93
1642993200000|2022-01-24 03:00:00|775|773.8|776.3|774.8|777|775.5|774.5|773.3|527
1642996800000|2022-01-24 04:00:00|776|775|776.8|775.5|777.3|775.8|776|774.5|61
1643000400000|2022-01-24 05:00:00|777|775.8|776|774.5|777.3|775.8|776|774.5|369
1643004000000|2022-01-24 06:00:00|775.8|774.8|775|773.5|776.3|774.8|774|772.8|339
1643007600000|2022-01-24 07:00:00|774.8|773.8|776.8|775.3|777.5|776.3|773.5|772|1400
1643011200000|2022-01-24 08:00:00|776.5|775|773.5|772|776.8|775.5|773.5|772|3003
1643014800000|2022-01-24 09:00:00|773.8|772.3|773.3|772|774|772.8|771.3|770|2291
1643018400000|2022-01-24 10:00:00|773|771.8|772|770.8|773.3|772|767|765.8|5421
1643022000000|2022-01-24 11:00:00|772.3|771|779.3|777.8|779.5|778.3|770.5|769.3|6145
1643025600000|2022-01-24 12:00:00|779|778|774|772.8|779.3|778|772.3|771|3882
1643029200000|2022-01-24 13:00:00|774.3|773|764.5|763|774.5|773.3|764.5|763|4072
1643032800000|2022-01-24 14:00:00|764.8|763.3|757|755.8|767.5|766.3|757|755.8|6512
1643036400000|2022-01-24 15:00:00|757.3|756|758.3|757|761.5|760.3|753|751.8|6161
1643040000000|2022-01-24 16:00:00|758|756.8|752|750.8|758.5|757.3|747.8|746.3|9724
1643043600000|2022-01-24 17:00:00|752.3|750.5|758.3|757|758.8|757.3|747.8|746.5|2732
1643047200000|2022-01-24 18:00:00|758.5|757.3|760|758.8|760.8|759.5|757.5|756.3|1856
1643050800000|2022-01-24 19:00:00|760.3|759|755.3|754|761|759.8|751.8|750.5|2402
1643054400000|2022-01-24 20:00:00|755.5|754.3|761.3|759.8|761.3|760|755.5|754|380
1643058000000|2022-01-24 21:00:00|761|759.5|763.5|762|764.5|763|760.8|759.5|485
1643061600000|2022-01-24 22:00:00|764.8|761.8|764.5|762.3|764.8|762.3|764.5|761.3|1
1643076000000|2022-01-25 02:00:00|762.8|761|763.5|762.3|763.8|762.3|759.5|758|127
1643079600000|2022-01-25 03:00:00|763.3|762|762.3|760.8|763.8|762.3|760.5|759.3|51
1643083200000|2022-01-25 04:00:00|762|761|762|760.5|763.3|761.8|760.8|759.5|54
1643086800000|2022-01-25 05:00:00|761.8|760.3|762|760.5|763.5|762|761|759.8|16
1643090400000|2022-01-25 06:00:00|762.3|760.8|763.8|762.5|764.5|763|761.8|760.5|92
1643094000000|2022-01-25 07:00:00|764|762.8|764.5|763|765.3|764|761.5|760.3|823
1643097600000|2022-01-25 08:00:00|764.3|763.3|763.3|762|767|765.5|761.5|760|4766
1643101200000|2022-01-25 09:00:00|763.5|762.3|769|767.8|770.3|769|761.5|760|2990
1643104800000|2022-01-25 10:00:00|769.3|768|765|763.8|770.3|769|764.5|763.3|3250
1643108400000|2022-01-25 11:00:00|764.8|763.5|761.5|760.3|766.8|765.5|760|758.8|2655
1643112000000|2022-01-25 12:00:00|761.8|760|758|756.5|761.8|760|755.3|754|1766
1643115600000|2022-01-25 13:00:00|757.8|756.8|760.3|759|760.8|759.5|755.5|754.3|3506
1643119200000|2022-01-25 14:00:00|760|758.8|758|756.8|761.3|760|755.8|754.5|5494
1643122800000|2022-01-25 15:00:00|757.8|756.5|762.3|761|764|762.5|754.8|753.3|6031
1643126400000|2022-01-25 16:00:00|762.5|761.3|764|762.5|765.3|764|760.3|759|9862
1643130000000|2022-01-25 17:00:00|763.8|762.3|766.3|765|767|765.5|763.8|762.3|2644
1643133600000|2022-01-25 18:00:00|766.5|765.3|767.5|766.3|767.5|766.3|765.8|764.5|775
1643137200000|2022-01-25 19:00:00|767.3|766|768|766.5|769.3|768|766.3|765|1045
1643140800000|2022-01-25 20:00:00|767.8|766.8|768.5|767|768.8|767.5|766|764.8|373
1643144400000|2022-01-25 21:00:00|768.3|766.8|768.3|766.8|768.5|767|765.8|764|306
1643148000000|2022-01-25 22:00:00|768.5|765|769|766|769|766|767.5|764.5|3
1643162400000|2022-01-26 02:00:00|768|766.8|766.8|765.3|769.3|767.8|766.8|765.3|94
1643166000000|2022-01-26 03:00:00|767|765.5|767.8|766.3|768|766.5|766|764.8|78
1643169600000|2022-01-26 04:00:00|767.5|766|767.8|766.3|768|766.5|767.3|766|10
1643173200000|2022-01-26 05:00:00|767.5|766|768.3|766.8|768.3|767|766.8|765.5|62
1643176800000|2022-01-26 06:00:00|768|766.5|769.8|768.5|771|769.8|767.8|766.5|761
1643180400000|2022-01-26 07:00:00|770|768.8|772|770.8|773|771.8|769.5|768.3|1073
1643184000000|2022-01-26 08:00:00|772.3|770.5|773|771.8|773.5|772.3|771.5|770.3|4313
1643187600000|2022-01-26 09:00:00|772.8|771.5|775.8|774.5|776.5|775|772.8|771.5|5452
1643191200000|2022-01-26 10:00:00|776|774.8|776|774.8|777|775.8|775.5|774.3|2312
1643194800000|2022-01-26 11:00:00|776.3|775|777.5|776.3|778.3|776.8|775.3|773.8|1725
1643198400000|2022-01-26 12:00:00|777.8|776.5|779|777.8|780.5|779.3|777|775.8|2455
1643202000000|2022-01-26 13:00:00|778.8|777.5|783|781.8|784.8|783.3|778.8|777.5|2378
1643205600000|2022-01-26 14:00:00|783.3|782|786.3|785|787|785.8|779.8|778.5|3429
1643209200000|2022-01-26 15:00:00|786|784.8|786|784.8|786.5|785|782|780.5|4843
1643212800000|2022-01-26 16:00:00|786.3|784.5|787.3|786|788.8|787.5|784.5|783|9840
1643216400000|2022-01-26 17:00:00|787.5|785.8|789.5|788.3|790.8|789.5|786.8|785.5|2439
1643220000000|2022-01-26 18:00:00|789.8|788|785|783.5|789.8|788.5|784|782.8|1804
1643223600000|2022-01-26 19:00:00|785.3|783.8|784.5|783.3|788.3|787|782.8|781.5|2547
1643227200000|2022-01-26 20:00:00|784.8|783|782.3|780.8|784.8|783.5|779.8|778.5|726
1643230800000|2022-01-26 21:00:00|782.5|781|785.3|783.5|787|785.8|782.3|780.8|232
1643234400000|2022-01-26 22:00:00|786.5|783.3|786.8|784|787|784|785.5|782.8|1
1643248800000|2022-01-27 02:00:00|783.3|781.5|782.5|781.3|783.5|782.3|781|779.5|36
1643252400000|2022-01-27 03:00:00|782.3|781|780.8|779.3|783.3|782|779.8|778.3|79
1643256000000|2022-01-27 04:00:00|780.5|779|781.3|779.8|781.5|780.3|780|778.5|21
1643259600000|2022-01-27 05:00:00|781|780|781.3|779.8|782.3|781|780|778.5|51
1643263200000|2022-01-27 06:00:00|781|779.5|781.8|780.3|782.3|781|780|778.5|401
1643266800000|2022-01-27 07:00:00|782|780.5|784|782.5|786|784.5|781.5|780.3|1013
1643270400000|2022-01-27 08:00:00|784.3|782.8|785.5|784.3|788.3|786.8|782.3|781|3780
1643274000000|2022-01-27 09:00:00|785.8|784|788.5|787.3|788.8|787.5|784|782.8|2283
1643277600000|2022-01-27 10:00:00|788.8|787|790|788.8|792.5|791.3|788|786.5|3167
1643281200000|2022-01-27 11:00:00|790.3|788.5|798.5|797.3|798.8|797.5|789.3|788|5923
1643284800000|2022-01-27 12:00:00|798.8|797.5|797.8|796.5|799.3|798|795|793.5|2504
1643288400000|2022-01-27 13:00:00|798|796.8|799.3|798|800.8|799.5|795|793.8|4333
1643292000000|2022-01-27 14:00:00|799.5|798.3|796.3|795|800.8|799.5|795.3|794|4367
1643295600000|2022-01-27 15:00:00|796.5|795.3|790.3|789|797.8|796.3|786|784.8|6909
1643299200000|2022-01-27 16:00:00|790.5|788.8|791.5|790.3|792.3|791|788.3|786.8|8160
1643302800000|2022-01-27 17:00:00|791.3|790|793.5|792|794|792.8|787.3|786|3464
1643306400000|2022-01-27 18:00:00|793.3|792.3|793.8|792.3|794.3|792.8|790.3|789|3952
1643310000000|2022-01-27 19:00:00|793.5|792.5|792.8|791.5|797.3|796|789.8|788.5|2901
1643313600000|2022-01-27 20:00:00|792.5|791.3|799.5|798|800|798.8|792.5|791.3|1251
1643317200000|2022-01-27 21:00:00|799.8|798.3|802.5|801|803.8|802.5|799.8|798.3|629
1643320800000|2022-01-27 22:00:00|802.8|800.8|803|800|803|801.3|801.8|800|3
1643335200000|2022-01-28 02:00:00|800.5|799|802.8|801.3|802.8|801.5|800.3|798.8|265
1643338800000|2022-01-28 03:00:00|802.5|801.5|801.8|800.5|803.3|801.8|800|798.5|65
1643342400000|2022-01-28 04:00:00|802|800.3|801.5|800|802|800.8|800.3|798.8|137
1643346000000|2022-01-28 05:00:00|801.3|799.8|803.8|802.5|804|802.5|801|799.8|161
1643349600000|2022-01-28 06:00:00|803.5|802.3|801.5|800.3|804.5|803|801|799.5|804
1643353200000|2022-01-28 07:00:00|801.3|800|805.8|804.5|806|804.8|801|799.5|3654
1643356800000|2022-01-28 08:00:00|806|804.3|800|798.8|807.5|806.3|797.8|796.5|5133
1643360400000|2022-01-28 09:00:00|799.8|798.5|798.3|797|800.8|799.5|797|795.8|3319
1643364000000|2022-01-28 10:00:00|798.5|797.3|798.5|797.3|799.3|797.8|792.8|791.3|2784
1643367600000|2022-01-28 11:00:00|798.3|797|801.8|800.3|801.8|800.5|797.3|796|1577
1643371200000|2022-01-28 12:00:00|801.5|800.5|803|801.5|803.5|802.3|800.3|799|1333
1643374800000|2022-01-28 13:00:00|803.3|801.8|808|806.5|809|807.8|802.8|801.5|3192
1643378400000|2022-01-28 14:00:00|807.8|806.3|809.5|808.3|810|808.8|803|801.8|4511
1643382000000|2022-01-28 15:00:00|809.8|808.5|799.5|798.3|810|808.8|799.3|798|3865
1643385600000|2022-01-28 16:00:00|799.8|798.5|801.8|800.3|803.8|802.5|796.8|795.5|5151
1643389200000|2022-01-28 17:00:00|801.5|800.5|795.5|794.3|803.5|802.3|792.3|791|2635
1643392800000|2022-01-28 18:00:00|795.3|794|796|794.5|799|797.5|795.3|794|1299
1643396400000|2022-01-28 19:00:00|795.8|794.3|793.5|792.3|796.8|795.5|791.8|790.3|2118
1643400000000|2022-01-28 20:00:00|793.8|792.5|796.5|795|796.5|795.3|792.5|791.3|465
1643403600000|2022-01-28 21:00:00|796.3|795.3|798.8|796.5|799|797.5|796|794.8|188
1643594400000|2022-01-31 02:00:00|809|807.5|809|807.5|809.8|808.5|808.3|807|77
1643598000000|2022-01-31 03:00:00|808.8|807.3|808.5|807|809|807.3|807.3|805.8|153
1643601600000|2022-01-31 04:00:00|808.3|807.3|809.8|808.3|811.8|810.5|808.3|807.3|1244
1643605200000|2022-01-31 05:00:00|810|808.5|808.5|807|810|808.5|807.5|806|161
1643608800000|2022-01-31 06:00:00|808.3|806.8|808.3|807|809|807.5|807.3|806|558
1643612400000|2022-01-31 07:00:00|808.5|806.8|806.8|805.5|810.3|809|806.8|805.3|1964
1643616000000|2022-01-31 08:00:00|806.5|805.3|807|805.5|808|806.8|803|801.5|2567
1643619600000|2022-01-31 09:00:00|806.8|805.3|802|800.8|807|805.3|800.5|799.3|2564
1643623200000|2022-01-31 10:00:00|801.8|800.3|805.3|803.8|805.8|804.5|800.3|798.8|5109
1643626800000|2022-01-31 11:00:00|805|803.5|801|799.5|806|804.8|799.3|797.8|1456
1643630400000|2022-01-31 12:00:00|801.3|799.8|802.3|800.8|803.5|802.3|799|797.8|975
1643634000000|2022-01-31 13:00:00|802.5|801|802.3|801|803.8|802.5|799.8|798.5|2535
1643637600000|2022-01-31 14:00:00|802|800.8|793.3|791.8|802.5|801.3|791.3|790|3622
1643641200000|2022-01-31 15:00:00|793|792|795.8|794.3|796|794.8|788.5|787|4205
1643644800000|2022-01-31 16:00:00|795.5|794|793.8|792.3|798.5|797.3|792|790.8|4943
1643648400000|2022-01-31 17:00:00|793.5|792.5|798.5|797.3|799.5|798|792.5|791|1174
1643652000000|2022-01-31 18:00:00|798.8|797.5|795.8|794.3|799.5|798|794.3|793|834
1643655600000|2022-01-31 19:00:00|795.5|794|797.5|796.3|798.5|797|795.3|794|609
1643659200000|2022-01-31 20:00:00|797.3|796|798.5|797.3|799.8|798.3|797|795.8|187
1643662800000|2022-01-31 21:00:00|798.3|797|798|796.5|799.3|798|797.5|796|171
1643666400000|2022-01-31 22:00:00|798.5|796|799|795|799.3|797|798.3|794.5|1
1643680800000|2022-02-01 02:00:00|797.8|796.3|798.3|797|799|797.8|797.8|796.3|15
1643684400000|2022-02-01 03:00:00|798|796.8|799|797.5|799.3|797.8|797.8|796.5|10
1643688000000|2022-02-01 04:00:00|799.3|797.8|799.8|798.5|799.8|798.5|798.5|797.3|14
1643691600000|2022-02-01 05:00:00|799.5|798.3|799.3|797.8|800.3|798.8|799|797.5|25
1643695200000|2022-02-01 06:00:00|799|798|797.5|796.3|799.8|798.3|797.3|795.8|43
1643698800000|2022-02-01 07:00:00|797.3|796|793.5|792.3|798.5|797.3|792.3|791|590
1643702400000|2022-02-01 08:00:00|793.8|792.5|796.8|795.5|798.5|797.3|793.5|792.5|2313
1643706000000|2022-02-01 09:00:00|797|795.8|787.3|786|797|795.8|784.5|783|3959
1643709600000|2022-02-01 10:00:00|787|785.8|793.8|792.5|794.3|793|785.5|784.3|3806
1643713200000|2022-02-01 11:00:00|794|792.8|791.8|790.3|796.5|795|791.8|790.3|983
1643716800000|2022-02-01 12:00:00|792|790.5|790.5|789.3|792.3|791|789|787.5|2204
1643720400000|2022-02-01 13:00:00|790.8|789.5|788|786.8|792|790.5|787|785.8|3360
1643724000000|2022-02-01 14:00:00|788.3|787|794.3|792.8|794.5|793.3|781.5|780.3|4877
1643727600000|2022-02-01 15:00:00|794|793|799.3|798|799.8|798.5|792.8|791.5|3250
1643731200000|2022-02-01 16:00:00|799.5|798.3|802.5|801.3|805.5|804.3|796.8|795.5|8036
1643734800000|2022-02-01 17:00:00|802.3|801|803|801.8|804.5|803.3|798.5|797|2990
1643738400000|2022-02-01 18:00:00|802.8|801.5|802.8|801.5|803.5|802.3|798.3|796.8|1070
1643742000000|2022-02-01 19:00:00|803|801.8|802|800.5|805.5|804.3|801.5|800|1935
1643745600000|2022-02-01 20:00:00|801.8|800.8|806.5|805|806.5|805.3|801.8|800.8|680
1643749200000|2022-02-01 21:00:00|806.3|804.8|807.5|804.5|807.8|805.8|804.8|802.3|205
1643752800000|2022-02-01 22:00:00|807.8|804.8|806.5|803.3|807.8|804.8|806.3|803|4
1643767200000|2022-02-02 02:00:00|807|805.3|804.8|803.3|807|805.5|804.3|802.8|15
1643770800000|2022-02-02 03:00:00|804.5|803|806|804.3|806|804.3|804.5|803|218
1643774400000|2022-02-02 04:00:00|806.3|804.5|808|806.3|808.3|806.5|806.3|804.3|1
1643778000000|2022-02-02 05:00:00|808.3|806.5|807.5|805.8|808.3|806.8|807.5|805.8|6
1643781600000|2022-02-02 06:00:00|807.8|806|805.8|804.3|808.3|806.8|805.8|804.3|57
1643785200000|2022-02-02 07:00:00|806|804.5|805.8|804.5|807.8|806.3|804.5|803.3|385
1643788800000|2022-02-02 08:00:00|805.5|804.3|806|804.8|806.8|805.3|803.3|802|1498
1643792400000|2022-02-02 09:00:00|806.3|804.5|805.8|804.5|808.8|807.3|805.5|804.3|1393
1643796000000|2022-02-02 10:00:00|806|804.3|807|805.8|808|806.8|803.5|802|670
1643799600000|2022-02-02 11:00:00|806.8|805.5|805.3|804|807.3|806|802.8|801.5|1101
1643803200000|2022-02-02 12:00:00|805|803.8|813|811.5|813|811.8|803.8|802.5|1587
1643806800000|2022-02-02 13:00:00|812.8|811.8|812.3|811|815.5|814.3|811.5|810|2121
1643810400000|2022-02-02 14:00:00|812.5|811.3|801.8|800.3|812.8|811.5|801.5|800.3|2227
1643814000000|2022-02-02 15:00:00|801.5|800.5|806.5|805.3|808.5|807|800|798.8|3943
1643817600000|2022-02-02 16:00:00|806.8|805.5|804.3|802.8|807|805.5|799.5|798|4214
1643821200000|2022-02-02 17:00:00|804|802.5|803.8|802.5|805.3|804|801.3|800|1173
1643824800000|2022-02-02 18:00:00|804|802.3|808.5|807.3|809.3|808|803.8|802.3|691
1643828400000|2022-02-02 19:00:00|808.8|807|810.5|809.3|810.5|809.3|807.5|806.3|753
1643832000000|2022-02-02 20:00:00|810.3|809|810.3|809|811|809.8|810|808.8|107
1643835600000|2022-02-02 21:00:00|810.5|809.3|809|807.5|810.8|809.5|808|806.8|154
1643839200000|2022-02-02 22:00:00|809.3|806.8|808.3|806.5|809.8|807|808.3|806.3|7
1643853600000|2022-02-03 02:00:00|806.5|805.3|807.3|805.8|807.3|805.8|806|804.5|8
1643857200000|2022-02-03 03:00:00|807|805.5|808|806.5|809|807.5|807|805.5|32
1643860800000|2022-02-03 04:00:00|807.8|806.8|808.3|807|808.5|807.3|807.8|806.5|33
1643864400000|2022-02-03 05:00:00|808.5|806.8|807.5|806|808.5|807|807.3|806|61
1643868000000|2022-02-03 06:00:00|807.3|806.3|807.8|806.5|808|806.8|806.5|805|219
1643871600000|2022-02-03 07:00:00|807.5|806.3|810.3|809|810.3|809|807.5|806|823
1643875200000|2022-02-03 08:00:00|810.5|808.8|808.3|807|811.5|810.3|808|806.8|3226
1643878800000|2022-02-03 09:00:00|808.5|807.3|806|804.8|808.5|807.3|805|803.5|2012
1643882400000|2022-02-03 10:00:00|805.8|804.5|802.5|801|806.8|805.3|802.3|801|2209
1643886000000|2022-02-03 11:00:00|802|801.3|804.3|803|804.8|803.5|801.5|800.3|952
1643889600000|2022-02-03 12:00:00|804.5|803.3|806.3|804.8|806.3|805|803|801.8|1974
1643893200000|2022-02-03 13:00:00|806|805|804.5|803.3|807.5|806.3|803.5|802.3|2759
1643896800000|2022-02-03 14:00:00|804.8|803|805.3|804|810.8|809.5|804.3|803|4088
1643900400000|2022-02-03 15:00:00|805|803.8|816.8|815.5|817|815.8|804.8|803.5|8895
1643904000000|2022-02-03 16:00:00|817|815.8|820.8|819.5|821.8|820.5|814.5|813.3|11221
1643907600000|2022-02-03 17:00:00|821|819.8|821.5|820.3|822|820.8|818.8|817.5|4347
1643911200000|2022-02-03 18:00:00|821.3|820|829|827.8|830|828.8|819.3|817.8|2413
1643914800000|2022-02-03 19:00:00|829.3|828|830.8|829.3|832.8|831.5|828.3|827|1090
1643918400000|2022-02-03 20:00:00|830.5|829|829.8|828.3|832.5|831|829.8|828.3|207
1643922000000|2022-02-03 21:00:00|830|828.5|830.3|828.8|832|830.5|828.5|827.3|670
1643925600000|2022-02-03 22:00:00|830.5|828.5|832.8|829.8|833.8|832|830|827.5|169
1643940000000|2022-02-04 02:00:00|836|834.8|836.8|835.3|837.3|835.8|835.8|834.5|74
1643943600000|2022-02-04 03:00:00|837|835.5|835.5|834|837|835.5|835|833.8|66
1643947200000|2022-02-04 04:00:00|835.3|833.8|835.8|834.3|836.5|835|835.3|833.8|19
1643950800000|2022-02-04 05:00:00|835.5|834.5|835.3|834|836.5|835|835.3|834|27
1643954400000|2022-02-04 06:00:00|835.5|834.3|835|833.8|835.8|834.5|834.3|832.8|168
1643958000000|2022-02-04 07:00:00|835.3|834|839.8|838.5|841.3|840|835|833.8|2941
1643961600000|2022-02-04 08:00:00|840|838.8|850.8|849.5|851.3|850|839.5|838.3|7277
1643965200000|2022-02-04 09:00:00|850.5|849.3|849.3|847.8|851.8|850.5|846.3|845|4287
1643968800000|2022-02-04 10:00:00|849|847.5|851.3|850|852.8|851.3|849|847.5|2236
1643972400000|2022-02-04 11:00:00|851|849.8|856.3|855|857.3|856|846.8|845.5|4014
1643976000000|2022-02-04 12:00:00|856.5|855.3|853.8|852.5|859.8|858.5|852.8|851.5|3730
1643979600000|2022-02-04 13:00:00|854|852.8|855.5|854|857.3|856|852.3|851|1125
1643983200000|2022-02-04 14:00:00|855.8|854.5|861.3|860|862|860.5|851.3|850|2706
1643986800000|2022-02-04 15:00:00|861.5|860.3|853|851.5|862|860.8|851.3|849.8|4561
1643990400000|2022-02-04 16:00:00|852.8|851.3|853|851.8|856|854.5|846.5|845.3|8406
1643994000000|2022-02-04 17:00:00|853.3|852|852.5|851.3|855.8|854.5|851|849.8|1710
1643997600000|2022-02-04 18:00:00|852.8|851.5|856.8|855.5|857|855.8|852|850.8|838
1644001200000|2022-02-04 19:00:00|857|855.8|854.3|852.8|857.3|855.8|851|849.8|974
1644004800000|2022-02-04 20:00:00|854|853|851.5|850|854.5|853.3|850.3|849|182
1644008400000|2022-02-04 21:00:00|851.3|850.3|848.8|845.8|851.5|850.3|847.8|845.8|218
1644199200000|2022-02-07 02:00:00|866.3|864.8|861.8|860.3|866.5|865|859.8|858.3|327
1644202800000|2022-02-07 03:00:00|861.5|860.5|863.3|861.8|865.5|864|861.5|860|20
1644206400000|2022-02-07 04:00:00|863|861.5|864.3|862.8|864.3|863|863|861.5|12
1644210000000|2022-02-07 05:00:00|864.5|863|863.5|862|865.3|863.8|863|861.5|101
1644213600000|2022-02-07 06:00:00|863.3|862.3|866|864.5|867.3|865.5|862.8|861.3|437
1644217200000|2022-02-07 07:00:00|866.3|864.8|861|859.5|866.5|865.3|856.8|855.3|2410
1644220800000|2022-02-07 08:00:00|860.8|859.3|854.5|853|861|859.3|853.3|851.8|3471
1644224400000|2022-02-07 09:00:00|854.3|852.8|852.5|851|854.5|852.8|849.5|848.3|3441
1644228000000|2022-02-07 10:00:00|852.3|851.3|855.5|854.3|856.8|855.5|850.8|849.5|1726
1644231600000|2022-02-07 11:00:00|855.3|854|857.3|856|858.5|857.3|854.5|853|766
1644235200000|2022-02-07 12:00:00|857.5|856.3|854|852.8|859|857.8|854|852.8|2066
1644238800000|2022-02-07 13:00:00|854.3|852.5|854.3|853|856.3|854.8|851|849.8|4205
1644242400000|2022-02-07 14:00:00|854|852.8|850.8|849.5|854.3|852.8|844.5|843|5341
1644246000000|2022-02-07 15:00:00|850.5|849.3|851.5|850|851.8|850.5|844.8|843.3|3785
1644249600000|2022-02-07 16:00:00|851.3|849.8|847.3|845.8|854.3|853|844.5|843.3|6267
1644253200000|2022-02-07 17:00:00|847|845.5|845.8|844.5|849|847.5|845.8|844.5|952
1644256800000|2022-02-07 18:00:00|846|844.8|846|844.5|847|845.5|844.3|843|934
1644260400000|2022-02-07 19:00:00|845.8|844.3|843.8|842.3|847.8|846.5|843.3|841.8|1139
1644264000000|2022-02-07 20:00:00|843.5|842|844|842.5|844.8|843.5|843.3|841.8|46
1644267600000|2022-02-07 21:00:00|844.3|842.8|848|846.5|848.3|846.8|844|842.5|145
1644271200000|2022-02-07 22:00:00|848.3|846|848.3|844.5|848.5|846|848.3|844.3|0
1644285600000|2022-02-08 02:00:00|842.5|841|842.5|841|843|841.5|840.8|839.5|26
1644289200000|2022-02-08 03:00:00|842.3|840.8|842|840.5|842.8|841.3|841.3|840|80
1644292800000|2022-02-08 04:00:00|842.3|840.8|842|840.5|842.3|841|840.8|839.5|10
1644296400000|2022-02-08 05:00:00|841.8|840.3|843.5|842|845|843.8|841.3|840|238
1644300000000|2022-02-08 06:00:00|843.3|842.3|844.3|843|845.8|844.5|842.5|841|469
1644303600000|2022-02-08 07:00:00|844.5|843.3|840.5|839.3|845.5|844.3|836.8|835.5|1356
1644307200000|2022-02-08 08:00:00|840.8|839.5|838.8|837.3|841|839.5|835.5|834.3|2958
1644310800000|2022-02-08 09:00:00|838.5|837.5|833.5|832.3|842|840.8|833.5|832|2900
1644314400000|2022-02-08 10:00:00|833.8|832|825.5|824|834.3|833|815.8|814.3|5546
1644318000000|2022-02-08 11:00:00|825.3|824.3|827.5|826|827.5|826|823.3|822|1860
1644321600000|2022-02-08 12:00:00|827.3|825.8|826|824.8|828.5|827|823.5|822|1297
1644325200000|2022-02-08 13:00:00|826.3|824.5|823|821.8|831.3|829.8|822.8|821.5|2589
1644328800000|2022-02-08 14:00:00|823.3|822|819|817.8|828.3|826.8|818.8|817.5|3989
1644332400000|2022-02-08 15:00:00|818.8|817.5|816|814.5|822|820.8|814.8|813.5|3247
1644336000000|2022-02-08 16:00:00|816.3|814.8|814|812.5|817.8|816.5|810.5|809.3|3938
1644339600000|2022-02-08 17:00:00|813.8|812.3|820.3|819|820.5|819.3|812.3|811|998
1644343200000|2022-02-08 18:00:00|820.5|819.3|823.3|822|823.5|822.3|819|817.5|1533
1644346800000|2022-02-08 19:00:00|823.5|822.3|821.8|820.3|825.8|824.3|819.5|818.3|646
1644350400000|2022-02-08 20:00:00|821.5|820|824.8|823.3|825.5|824.3|821.3|819.8|42
1644354000000|2022-02-08 21:00:00|825|823.5|826|823.5|827.3|825.5|823.5|822|165
1644357600000|2022-02-08 22:00:00|826.3|823.3|826.3|823.5|826.3|823.5|825.3|823|2
1644372000000|2022-02-09 02:00:00|824|822|823|821.3|824.5|822.3|822.8|821.3|88
1644375600000|2022-02-09 03:00:00|822.8|821.8|825|823|825.3|823.5|822.8|821.3|2
1644379200000|2022-02-09 04:00:00|824.8|823.3|825.8|824|826|824.3|824.8|823.3|2
1644382800000|2022-02-09 05:00:00|826|823.8|825|823.3|827|825.3|824.8|823|85
1644386400000|2022-02-09 06:00:00|825.3|823.5|822.5|820.8|825.8|824|821.3|819.5|150
1644390000000|2022-02-09 07:00:00|822.3|820.5|817.5|816|823.5|822.3|817.3|815.8|605
1644393600000|2022-02-09 08:00:00|817.3|815.8|825.8|824.3|826.8|825.5|817.3|815.8|2744
1644397200000|2022-02-09 09:00:00|825.5|824|822.3|820.8|826.8|825|819.8|818.5|3092
1644400800000|2022-02-09 10:00:00|822|820.5|815.3|814|824.5|823.3|815.3|814|1418
1644404400000|2022-02-09 11:00:00|815.5|813.8|819.5|818.3|820.8|819.5|815.3|813.8|1296
1644408000000|2022-02-09 12:00:00|819.8|818|822.5|821.3|823.3|822|818.3|816.8|1285
1644411600000|2022-02-09 13:00:00|822.3|821|820.8|819.3|823.8|822.5|816.8|815.3|2217
1644415200000|2022-02-09 14:00:00|821|819.5|825|823.5|825.3|824|820|818.5|1196
1644418800000|2022-02-09 15:00:00|824.8|823.3|826|824.5|829.5|828|821.5|820.3|2228
1644422400000|2022-02-09 16:00:00|825.8|824.3|831.5|830|832.3|830.8|825.5|824.3|2449
1646413200000|2022-03-04 17:00:00|1109|1107.5|1112.8|1111.3|1116.5|1115.3|1107.8|1106|1533
1646416800000|2022-03-04 18:00:00|1113|1111.5|1117.5|1116|1124.5|1123|1111.8|1110.3|3700
1646420400000|2022-03-04 19:00:00|1117.3|1116.3|1134.8|1132.5|1143.3|1141.8|1117.3|1116|5548
1646424000000|2022-03-04 20:00:00|1134.5|1132.3|1139.3|1137.5|1148.5|1146.8|1131.8|1129.8|2186
1646427600000|2022-03-04 21:00:00|1139|1137|1137.5|1133.5|1142.3|1140|1132.3|1130|743
1646618400000|2022-03-07 02:00:00|1222|1219.8|1236|1234.3|1236.8|1234.3|1218.3|1215.5|683
1646622000000|2022-03-07 03:00:00|1236.3|1234|1236.3|1234.5|1237|1234.8|1228.3|1225.8|558
1646625600000|2022-03-07 04:00:00|1236.5|1234|1253|1251|1254.8|1252|1236.3|1234|582
1646629200000|2022-03-07 05:00:00|1253.3|1251.3|1252.5|1250.3|1257.5|1256.3|1247.5|1245.8|694
1646632800000|2022-03-07 06:00:00|1252.8|1251|1254.3|1252.8|1256.8|1255.3|1248.3|1246.3|492
1646636400000|2022-03-07 07:00:00|1253.3|1252.5|1247.5|1245.8|1253.3|1252.8|1235.3|1233|2385
1646640000000|2022-03-07 08:00:00|1247.3|1245.5|1235.3|1233.5|1251|1249.5|1221.3|1219.8|6983
1646643600000|2022-03-07 09:00:00|1236.3|1234.3|1220|1218|1237.5|1235.8|1219.5|1217.8|4991
1646647200000|2022-03-07 10:00:00|1221|1217.8|1217.3|1215.8|1229.3|1227.8|1208.3|1206|4835
1646650800000|2022-03-07 11:00:00|1217.5|1216|1224|1222.5|1226.5|1225.3|1211.5|1209.8|3993
1646654400000|2022-03-07 12:00:00|1223.8|1222|1206|1204.3|1224.3|1222.8|1201.5|1199.8|4778
1646658000000|2022-03-07 13:00:00|1205|1203.3|1195|1193.3|1205|1203.3|1186|1184.5|6201
1646661600000|2022-03-07 14:00:00|1194.8|1193|1172.3|1170.8|1194.8|1193|1158|1156.5|10856
1646665200000|2022-03-07 15:00:00|1172|1171|1195.3|1193.8|1195.8|1194.3|1170.3|1168.8|9128
1646668800000|2022-03-07 16:00:00|1195.8|1194.3|1193.3|1191.3|1215.5|1213.8|1182.3|1180.5|14319
1646672400000|2022-03-07 17:00:00|1192.8|1191|1205|1203.3|1207.8|1206|1182.8|1181|3544
1646676000000|2022-03-07 18:00:00|1204.5|1203.5|1188|1186.3|1214|1212.3|1186.8|1185|3195
1646679600000|2022-03-07 19:00:00|1188.3|1186.5|1187.5|1185.8|1193.5|1191.5|1179|1177.5|3022
1646683200000|2022-03-07 20:00:00|1188|1186|1197.5|1194.8|1198.8|1197|1187.5|1185.8|662
1646686800000|2022-03-07 21:00:00|1197.3|1195|1208.3|1202.8|1208.3|1205.3|1197.3|1195|416
1646690400000|2022-03-07 22:00:00|1208.5|1200.5|1208.5|1200.5|1210.8|1207.5|1208|1200.5|10
1646704800000|2022-03-08 02:00:00|1198.3|1197.5|1229.5|1227.5|1229.8|1228|1198.3|1197|1619
1646708400000|2022-03-08 03:00:00|1229|1227|1231.3|1229.5|1235.5|1234.3|1223.3|1222|663
1646712000000|2022-03-08 04:00:00|1230.8|1229.3|1233|1231|1233|1231.3|1220|1218.5|824
1646715600000|2022-03-08 05:00:00|1232.8|1230.5|1241.8|1239.5|1242.3|1240.8|1229.3|1227.5|789
1646719200000|2022-03-08 06:00:00|1241.5|1238.5|1233.8|1231.5|1244.5|1242.8|1233.5|1231.3|945
1646722800000|2022-03-08 07:00:00|1234.8|1231.8|1236|1234.3|1243.3|1241.3|1228.3|1226.3|2505
1646726400000|2022-03-08 08:00:00|1235.8|1234|1239.8|1238.5|1244.5|1242.8|1222.5|1220.8|6059
1646730000000|2022-03-08 09:00:00|1240.3|1238.8|1245.8|1244|1246.5|1244.8|1233.5|1232|3613
1646733600000|2022-03-08 10:00:00|1246|1244.3|1256.8|1255|1257.5|1255.8|1236.8|1235|5291
1646737200000|2022-03-08 11:00:00|1256.5|1255.3|1290.5|1288.8|1290.5|1288.8|1255.3|1253.3|8040
1646740800000|2022-03-08 12:00:00|1290.8|1289.3|1283.3|1281.5|1306.5|1303.8|1273.5|1271|5357
1646744400000|2022-03-08 13:00:00|1282.5|1280.8|1335|1333.5|1335.5|1334.3|1279.5|1277.5|7625
1646748000000|2022-03-08 14:00:00|1334.8|1333|1343.3|1341|1348.8|1346.8|1306.3|1304.5|9015
1646751600000|2022-03-08 15:00:00|1343|1341.3|1327.3|1325.5|1346.5|1345.3|1316|1314|9067
1646755200000|2022-03-08 16:00:00|1326.8|1325.3|1349.3|1348|1356.5|1354.8|1317.8|1316.5|14819
1646758800000|2022-03-08 17:00:00|1349.5|1347.8|1286.3|1284|1355.5|1353.8|1248.8|1245.8|11015
1646762400000|2022-03-08 18:00:00|1286|1284.3|1358.5|1356.8|1361|1359.3|1282.3|1280.3|6644
1646766000000|2022-03-08 19:00:00|1358.3|1357.3|1368.8|1366.3|1370.3|1368.3|1350|1348|3364
1646769600000|2022-03-08 20:00:00|1367.5|1366|1363.3|1358.5|1374.8|1372.5|1353.8|1352|930
1646773200000|2022-03-08 21:00:00|1363|1358|1377.5|1367.3|1377.5|1374.3|1356.3|1352.8|545
1646776800000|2022-03-08 22:00:00|1374|1368.3|1369|1358.3|1377.5|1368.3|1359.5|1352.3|14
1646791200000|2022-03-09 02:00:00|1401.5|1399.5|1404.3|1402.5|1407.3|1405.3|1400.3|1398.5|671
1646794800000|2022-03-09 03:00:00|1403.8|1402.3|1408.8|1407|1411|1409.5|1400.8|1399.3|799
1646798400000|2022-03-09 04:00:00|1408.3|1406.8|1402.8|1401.3|1409.3|1407|1401.3|1399.8|830
1646802000000|2022-03-09 05:00:00|1402.5|1400.8|1400.5|1398.3|1403.8|1401.8|1397.5|1395.8|521
1646805600000|2022-03-09 06:00:00|1400.3|1398|1412.8|1410.8|1415.5|1413.8|1400.3|1398|1217
1646809200000|2022-03-09 07:00:00|1413.3|1411|1400|1398.3|1418.5|1416.8|1400|1398|2394
1646812800000|2022-03-09 08:00:00|1399.5|1398|1386.8|1385.3|1408.5|1407|1382.5|1380.5|6842
1646816400000|2022-03-09 09:00:00|1386.5|1384.8|1294.5|1292.8|1398.5|1397|1294|1292|7421
1646820000000|2022-03-09 10:00:00|1293|1292.5|1274.5|1272.5|1328|1325.5|1255.3|1253.5|9838
1646823600000|2022-03-09 11:00:00|1274.3|1272.3|1233.5|1231.8|1275.3|1273.3|1209.8|1208|8068
1646827200000|2022-03-09 12:00:00|1233.8|1232|1231.5|1229.3|1276|1274|1220.5|1219.3|5642
1646830800000|2022-03-09 13:00:00|1231.3|1229|1187.3|1185.3|1239|1236.8|1185.8|1184|7735
1646834400000|2022-03-09 14:00:00|1187.5|1185|1175.5|1173.5|1192|1190|1143.5|1141.5|12723
1646838000000|2022-03-09 15:00:00|1175.3|1173.8|1168|1166.3|1177|1175|1157|1155.5|8916
1646841600000|2022-03-09 16:00:00|1168.3|1166.8|1145.5|1143.8|1185.5|1183.8|1141.5|1140|15515
1646845200000|2022-03-09 17:00:00|1146.3|1144.3|1093.8|1090.5|1149.5|1147.8|996.5|994|9677
1646848800000|2022-03-09 18:00:00|1094|1090.8|1046|1044.3|1119.8|1117.5|1042.3|1039.8|4506
1646852400000|2022-03-09 19:00:00|1046.8|1045.3|1044|1042.3|1047|1045.3|1012|1010|4727
1646856000000|2022-03-09 20:00:00|1044.3|1042.5|1059|1057|1062|1060.3|1039|1036.8|1075
1646859600000|2022-03-09 21:00:00|1058.8|1057.5|1070.5|1063.5|1070.5|1067.8|1054.3|1052.5|391
1646863200000|2022-03-09 22:00:00|1070.8|1063|1085.5|1072|1095.5|1084.5|1069.5|1063|113
1646877600000|2022-03-10 02:00:00|1060|1057.8|1055.3|1052.5|1060.3|1057.8|1036.8|1033.5|249
1646881200000|2022-03-10 03:00:00|1056|1053.5|1079.8|1078.3|1080.3|1078.3|1056|1053.5|369
1646884800000|2022-03-10 04:00:00|1080.5|1078.8|1088|1086.3|1088.5|1086.5|1072.8|1070.3|771
1646888400000|2022-03-10 05:00:00|1087.8|1086|1087|1084.3|1100.5|1098|1086.5|1083.5|1161
1646892000000|2022-03-10 06:00:00|1086.5|1084|1096.8|1094.3|1097.3|1095.5|1078.3|1076|540
1646895600000|2022-03-10 07:00:00|1097|1094|1119|1116.8|1125.3|1123.8|1090.8|1088|3228
1646899200000|2022-03-10 08:00:00|1118.8|1117|1127.8|1125.3|1159.8|1158|1117|1115|8075
1646902800000|2022-03-10 09:00:00|1128.5|1127|1105|1103.3|1130.3|1128|1096.8|1094.3|5276
1646906400000|2022-03-10 10:00:00|1104.8|1103.5|1107.8|1106.3|1119.3|1117.5|1103.8|1101.5|3812
1646910000000|2022-03-10 11:00:00|1108|1105.5|1091.8|1090.3|1112.5|1110.5|1091.5|1090.3|2708
1646913600000|2022-03-10 12:00:00|1091.5|1089.8|1091.8|1090.3|1108.5|1107.3|1087|1085.3|2860
1646917200000|2022-03-10 13:00:00|1093.3|1090|1118.3|1116.5|1119.5|1118|1077.5|1075.8|5440
1646920800000|2022-03-10 14:00:00|1119.3|1117.5|1044.5|1042.5|1119.3|1117.5|1033|1030.3|8472
1646924400000|2022-03-10 15:00:00|1044|1042|1005.8|1002.5|1046.8|1044|974.3|973|11569
1646928000000|2022-03-10 16:00:00|1005.5|1002.8|992.5|990|1015.5|1013.8|986.5|984|12007
1646931600000|2022-03-10 17:00:00|992.3|989.8|983.5|981|1009.3|1007.5|981.3|979|4182
1646935200000|2022-03-10 18:00:00|983.8|981.5|989.5|986.8|994.3|992.3|978|976|2212
1646938800000|2022-03-10 19:00:00|989|986.3|978.3|976|991.3|989.5|974|972|1617
1646942400000|2022-03-10 20:00:00|979|977|982.5|980.5|983.3|981|974.8|972.3|303
1646946000000|2022-03-10 21:00:00|981.8|979.8|980.5|975.3|981.8|980|976|973|111
1646949600000|2022-03-10 22:00:00|981|975.8|978.5|974.5|982.3|979.3|978.5|972|17
1646964000000|2022-03-11 02:00:00|950.5|948.3|964.3|962.5|964.5|962.5|932.8|929.8|980
1646967600000|2022-03-11 03:00:00|964.5|963|960.5|958|970.3|967.5|958.8|956.5|385
1646971200000|2022-03-11 04:00:00|961.8|958.3|968.3|965.5|968.5|965.5|961.5|958.3|111
1646974800000|2022-03-11 05:00:00|968|965|972|969.5|972.8|970.3|962.8|961.5|288
1646978400000|2022-03-11 06:00:00|971.8|969.3|987.3|985|988.3|985.8|966.5|964|656
1646982000000|2022-03-11 07:00:00|987|984.8|1005.8|1003.3|1006.5|1005.3|983|981.3|1358
1646985600000|2022-03-11 08:00:00|1005.5|1003.8|1004|1002.5|1009.5|1008.3|989.8|988.3|5390
1646989200000|2022-03-11 09:00:00|1004.3|1000.5|1006.5|1004.5|1006.5|1004.8|994.8|992.5|2912
1646992800000|2022-03-11 10:00:00|1006.3|1003.5|1039.3|1037.3|1056|1054|1004|1002.3|4476
1646996400000|2022-03-11 11:00:00|1040.8|1037.5|1009.8|1007.3|1050.8|1048.3|1008|1006.5|3190
1647000000000|2022-03-11 12:00:00|1010|1007.8|998|996|1017|1014.8|994.5|992.5|3146
1647003600000|2022-03-11 13:00:00|997.8|996.3|994.5|992.5|998|996.3|976.5|974.5|5433
1647007200000|2022-03-11 14:00:00|994|991.8|997|995.3|1009.5|1007.8|989|987.5|4406
1647010800000|2022-03-11 15:00:00|996.8|995|1007|1005.3|1008|1006.8|990.8|989.5|5459
1647014400000|2022-03-11 16:00:00|1007.3|1005|1008|1006|1022.8|1021|1005.3|1003.5|9207
1647018000000|2022-03-11 17:00:00|1008.3|1006.3|1012.5|1010.5|1019.3|1017.8|1006.3|1004.5|1863
1647021600000|2022-03-11 18:00:00|1012|1010.8|1019.3|1017.5|1026.5|1024.5|1007.5|1005.8|1772
1647025200000|2022-03-11 19:00:00|1021|1019|1013.3|1011.8|1023.3|1021.3|1010|1008.5|2384
1647028800000|2022-03-11 20:00:00|1013|1012|1014.5|1012.5|1016.8|1014.8|1013|1011.8|185
1647032400000|2022-03-11 21:00:00|1014.8|1013.3|1015.3|1007.8|1018.5|1016.3|1012|1007.3|313
1647223200000|2022-03-14 02:00:00|999.8|996.8|1002.8|1000.3|1005.8|1003.8|999.3|996.3|71
1647226800000|2022-03-14 03:00:00|1002.5|1000.8|1006|1003.3|1006.3|1003.5|998.8|996.5|97
1647230400000|2022-03-14 04:00:00|1006.3|1003|1014.8|1012.8|1016|1014|1006.3|1002.8|104
1647234000000|2022-03-14 05:00:00|1014.5|1013|1009.5|1006.8|1015.3|1013|1004.8|1002|173
1647237600000|2022-03-14 06:00:00|1009.8|1007|1008.5|1006.5|1012|1009.8|1005|1003|267
1647241200000|2022-03-14 07:00:00|1010|1006.8|1000.8|998.3|1010|1007.3|994|991.8|1730
1647244800000|2022-03-14 08:00:00|1001.5|998.8|1004|1002|1020.5|1018.5|1001.3|998.8|4199
1647248400000|2022-03-14 09:00:00|1003.8|1001.3|995.8|994|1006.3|1004.3|992|990.5|2476
1647252000000|2022-03-14 10:00:00|996|994.3|997.3|995.3|1003.3|1001|991.8|990.5|1538
1647255600000|2022-03-14 11:00:00|997|995.5|993.8|992.3|997.5|995.5|981|979|2534
1647259200000|2022-03-14 12:00:00|993.5|992|990.5|988.3|998.5|996.3|989.5|987.8|1286
1647262800000|2022-03-14 13:00:00|990|987.8|977.3|975.5|996.5|995|972|970.3|3378
1647266400000|2022-03-14 14:00:00|977.5|976|959.8|957.8|980.5|978.5|955.8|954|4558
1647270000000|2022-03-14 15:00:00|960|958.5|968.5|967|973.8|972.3|954|952.3|4413
1647273600000|2022-03-14 16:00:00|968.8|967.3|969.3|967.8|974.5|972.8|959.8|958|4231
1647277200000|2022-03-14 17:00:00|969.8|967.5|975.8|974|986|984.5|969|967|3058
1647280800000|2022-03-14 18:00:00|975.3|973.5|960|958|979.8|977.5|955|953.3|2263
1647284400000|2022-03-14 19:00:00|959|958.3|965|963.3|967.3|964|956|953.8|544
1647288000000|2022-03-14 20:00:00|964.8|963|966.5|961|966.5|964.3|961.5|959|199
1647291600000|2022-03-14 21:00:00|965.5|958.8|965|961.5|968.5|961.5|959.5|957.3|80
1647309600000|2022-03-15 02:00:00|918.8|915.8|942.3|939.3|943|939.8|918|914.8|100
1647313200000|2022-03-15 03:00:00|942.5|939|942|940|945.8|943.5|938|935|104
1647316800000|2022-03-15 04:00:00|941.5|940.3|935.8|932.3|943.3|940.3|935.5|930.5|88
1647320400000|2022-03-15 05:00:00|936.3|932.5|937.8|934.8|939|935.3|930.3|926.5|245
1647324000000|2022-03-15 06:00:00|938|933.5|915.5|914|940.3|937.8|915.3|912.5|666
1647327600000|2022-03-15 07:00:00|915|913.8|920.3|918.3|928.8|925.8|913.8|911|2452
1647331200000|2022-03-15 08:00:00|921.3|920|914.5|912.5|922.5|920.3|895.8|892.5|6156
1647334800000|2022-03-15 09:00:00|914.3|912.3|907|905.3|914.3|912.5|904.5|902.3|2405
1647338400000|2022-03-15 10:00:00|906.5|905.5|905|903.5|907.8|906|900.8|899.3|2649
1647342000000|2022-03-15 11:00:00|906|903.8|895|893.3|906.3|904|879|876.5|4398
1647345600000|2022-03-15 12:00:00|894.8|892.8|898.5|896.8|905.8|903.5|894.3|892.3|3727
1647349200000|2022-03-15 13:00:00|899|895.3|893.3|891.5|902|899.8|889|887|4034
1647352800000|2022-03-15 14:00:00|893|890.5|883|881.3|893.3|891.5|866.5|864.8|5672
1647356400000|2022-03-15 15:00:00|882.8|881|892.8|891.3|893|891.3|870.3|868|4323
1647360000000|2022-03-15 16:00:00|892.5|891|907.8|906.3|912.3|910.8|889.5|888|7195
1647363600000|2022-03-15 17:00:00|908.5|906.8|898|896.3|911.5|910|892|890.3|2051
1647367200000|2022-03-15 18:00:00|898.3|896.5|887|884.5|905.5|904|884.3|882|1891
1647370800000|2022-03-15 19:00:00|886.8|884.8|885|883.5|890.8|889|884|882|159
1647374400000|2022-03-15 20:00:00|885.3|884|887.5|885.3|888.8|885.8|880.5|877.5|149
1647378000000|2022-03-15 21:00:00|889.8|879.3|884.5|880.3|889.8|881.3|879.3|876.3|21
1647396000000|2022-03-16 02:00:00|899.8|895.8|906|902.5|908.5|906.3|899.8|895.5|48
1647399600000|2022-03-16 03:00:00|906.3|902.3|905.5|901.5|907.8|905.8|903.3|899.8|62
1647403200000|2022-03-16 04:00:00|905.8|901.3|902|899.8|905.8|902.3|900.5|898.8|39
1647406800000|2022-03-16 05:00:00|904|899.5|909|905|909.8|905|901|897.8|30
1647410400000|2022-03-16 06:00:00|909.8|905.3|914.8|912|918.5|916.8|909.8|905.3|473
1647414000000|2022-03-16 07:00:00|915|912.3|935.3|933.3|936.5|934.5|914|912|2109
1647417600000|2022-03-16 08:00:00|935.5|933|933|931|943.3|941.5|932.5|930.8|2415
1647421200000|2022-03-16 09:00:00|933.3|931.3|918.3|916.5|936.3|934.5|917.8|916.3|2169
1647424800000|2022-03-16 10:00:00|918|916|901.3|899.3|918.5|916.3|890.3|888.5|3083
1647428400000|2022-03-16 11:00:00|902.3|900.3|913.8|911.8|918.3|916.8|899.5|897.8|2429
1647432000000|2022-03-16 12:00:00|914.3|912|930|927.5|930|927.5|912|910.3|1586
1647435600000|2022-03-16 13:00:00|930.5|928|922.8|920.8|936|934.3|916.5|914.8|2001
1647439200000|2022-03-16 14:00:00|923.3|921|897.5|895.5|930|928.3|890.8|888.8|4464
1647442800000|2022-03-16 15:00:00|897.8|895|919|917.3|921.3|919.5|896.3|894.3|3857
1647446400000|2022-03-16 16:00:00|918.8|917|911.5|909.8|921.5|920|909.8|908|3542
1647450000000|2022-03-16 17:00:00|911.3|910|911|909|913.3|911.5|904|902.5|1193
1647453600000|2022-03-16 18:00:00|911.5|908.8|917.5|915.5|926.5|924.8|911.5|908.8|3217
1647457200000|2022-03-16 19:00:00|917.8|915.8|922|918.5|928.3|926.3|917.3|915.3|933
1647460800000|2022-03-16 20:00:00|921.5|918.3|929.5|924.5|930.5|927.8|921.5|918.3|496
1647464400000|2022-03-16 21:00:00|930.5|919.5|930.5|921.8|930.5|921.8|929.3|919.5|6
1647482400000|2022-03-17 02:00:00|937.3|934.3|939|935.8|939.3|937.3|935.3|933.5|195
1647486000000|2022-03-17 03:00:00|938.8|936|944.3|940.5|944.3|941.5|937.5|935.5|129
1647489600000|2022-03-17 04:00:00|943.8|940.8|943.5|940.8|944.3|942.5|941.8|940.3|27
1647493200000|2022-03-17 05:00:00|944|941.3|947.8|945|949.3|946.3|943.5|941.3|209
1647496800000|2022-03-17 06:00:00|947.5|942.8|954.8|953|956|953.5|944.5|941.8|653
1647500400000|2022-03-17 07:00:00|955|953.3|966.5|964.5|970.3|967.5|954.5|952.5|1212
1647504000000|2022-03-17 08:00:00|965.5|964|967.3|964.8|975.3|973.8|964.5|962|3977
1647507600000|2022-03-17 09:00:00|967|964.5|980|977.5|984.5|983|966.5|964.5|2462
1647511200000|2022-03-17 10:00:00|979.5|978.3|988.3|986.3|990.5|988.3|979.5|977.5|2547
1647514800000|2022-03-17 11:00:00|987.8|986.5|1018.8|1017.3|1032.3|1029.8|986.5|985.3|4140
1647518400000|2022-03-17 12:00:00|1019|1018|1017.5|1015.5|1021.8|1020.3|1001.8|999.8|2428
1647522000000|2022-03-17 13:00:00|1018|1016|1026|1024|1037.8|1035.8|1012|1010.3|3266
1647525600000|2022-03-17 14:00:00|1026.3|1024.3|1029.3|1027.5|1031.3|1029.5|1013.8|1012.5|3072
1647529200000|2022-03-17 15:00:00|1029|1027.3|1060|1058.5|1060.5|1059.3|1024.8|1023|5265
1647532800000|2022-03-17 16:00:00|1060.3|1058.3|1032.5|1030.8|1060.3|1058.5|1031.5|1029.8|4940
1647536400000|2022-03-17 17:00:00|1032.8|1030.3|1035.8|1034.3|1050.5|1049|1031.5|1029.8|2601
1647540000000|2022-03-17 18:00:00|1035.5|1033.8|1043.8|1041|1044|1042|1028.5|1026.8|1401
1647543600000|2022-03-17 19:00:00|1043.5|1041.3|1039.3|1037|1045.3|1043.5|1039|1037|289
1647547200000|2022-03-17 20:00:00|1039|1037.3|1045.3|1040|1045.5|1043|1038.8|1036.5|251
1647550800000|2022-03-17 21:00:00|1045.5|1041.3|1045.5|1036.5|1045.5|1041.3|1045.5|1035.5|85
1647568800000|2022-03-18 02:00:00|1060.5|1058.3|1060.5|1058.3|1060.5|1059.3|1055.3|1052.5|99
1647572400000|2022-03-18 03:00:00|1058.5|1055.3|1060.5|1057.5|1060.5|1058|1058.5|1055.3|64
1647576000000|2022-03-18 04:00:00|1060|1058|1058|1055.3|1060|1058|1055.8|1053.3|51
1647579600000|2022-03-18 05:00:00|1057.5|1055|1053.3|1051.5|1057.5|1055|1052|1049.8|36
1647583200000|2022-03-18 06:00:00|1054.3|1051|1061.8|1060.3|1062.8|1060.3|1051.8|1049.8|288
1647586800000|2022-03-18 07:00:00|1062|1059.3|1044.3|1042.3|1062|1059.3|1037|1034.3|882
1647590400000|2022-03-18 08:00:00|1043.3|1042|1039.8|1037.8|1046|1043.3|1022.5|1020.3|2194
1647594000000|2022-03-18 09:00:00|1040.3|1038.3|1054.8|1053|1056.8|1055.3|1036.3|1034.3|1988
1647597600000|2022-03-18 10:00:00|1055|1052.5|1056.3|1053.5|1064.8|1062.8|1049.3|1047.8|2186
1647601200000|2022-03-18 11:00:00|1055.8|1053|1055.5|1053.3|1059.5|1058.3|1045.8|1043.8|1410
1647604800000|2022-03-18 12:00:00|1055.8|1054|1041.3|1039.5|1055.8|1054|1035.3|1033.3|1534
1647608400000|2022-03-18 13:00:00|1041.5|1039.3|1033|1030.8|1055|1053.5|1032.5|1030.8|2694
1647612000000|2022-03-18 14:00:00|1033.5|1031.3|1047.5|1045.8|1054.5|1052.8|1033|1031|1921
1647615600000|2022-03-18 15:00:00|1047.8|1045.5|1054.5|1052.5|1058.5|1057|1038.3|1035.8|2534
1647619200000|2022-03-18 16:00:00|1054|1053.3|1070.8|1069|1071.8|1070.3|1052.3|1050.3|4923
1647622800000|2022-03-18 17:00:00|1071|1069.3|1073.3|1071.3|1083.3|1081.3|1070.3|1068.3|2016
1647626400000|2022-03-18 18:00:00|1073|1071.5|1085.3|1083.3|1085.3|1083.5|1071.3|1069.5|1602
1647630000000|2022-03-18 19:00:00|1085|1083|1085.3|1082.3|1085.5|1084.3|1082|1079.8|484
1647633600000|2022-03-18 20:00:00|1085|1081.8|1085.5|1078|1085.5|1083.8|1081.8|1078|173
1647828000000|2022-03-21 02:00:00|1111.8|1108.3|1113.3|1110.5|1113.3|1110.8|1110.8|1108.3|81
1647831600000|2022-03-21 03:00:00|1114|1111|1113.5|1111|1114.3|1112.3|1111.8|1109.3|74
1647835200000|2022-03-21 04:00:00|1113.3|1110.8|1115.5|1112.5|1117.3|1115.3|1113|1110.8|139
1647838800000|2022-03-21 05:00:00|1114.5|1111.8|1116.5|1114.5|1119|1115.8|1114.5|1111.8|81
1647842400000|2022-03-21 06:00:00|1116.3|1114.8|1113.8|1110.3|1121|1118|1112.5|1110|361
1647846000000|2022-03-21 07:00:00|1114|1110|1127.5|1125.8|1128|1126.3|1111.5|1110|592
1647849600000|2022-03-21 08:00:00|1127.8|1126.8|1158.8|1157|1167.5|1165.5|1127.3|1125.8|3312
1647853200000|2022-03-21 09:00:00|1159|1157.3|1137.3|1135.5|1159.8|1158.3|1134.8|1132.8|1633
1647856800000|2022-03-21 10:00:00|1137|1135|1149.8|1147.8|1150.3|1149|1131.5|1130|1561
1647860400000|2022-03-21 11:00:00|1150|1148|1147.5|1145.5|1154.3|1152.5|1137.5|1135.3|1899
1647864000000|2022-03-21 12:00:00|1148|1145.8|1150.5|1148.5|1150.5|1148.8|1143.5|1142|981
1647867600000|2022-03-21 13:00:00|1150.8|1148.8|1171.5|1169.8|1175|1173.3|1143.5|1141.8|3197
1647871200000|2022-03-21 14:00:00|1171.8|1170|1157.3|1155.5|1175.3|1173.5|1156.8|1155.3|3234
1647874800000|2022-03-21 15:00:00|1157.5|1155.8|1167.3|1165.5|1168.3|1166.3|1149|1147.5|3241
1647878400000|2022-03-21 16:00:00|1167.8|1166|1154.5|1152.8|1169.8|1168|1150.3|1148.5|4054
1647882000000|2022-03-21 17:00:00|1154.3|1152.5|1160|1158.3|1161.5|1159.8|1150.8|1149.3|1369
1647885600000|2022-03-21 18:00:00|1160.3|1158.5|1156.5|1154.3|1162|1160.3|1145.5|1143.8|1346
1647889200000|2022-03-21 19:00:00|1156.8|1154.5|1160.5|1157.5|1160.5|1159|1156|1153.5|191
1647892800000|2022-03-21 20:00:00|1160.3|1157.8|1164|1160|1164.5|1161.8|1156.5|1154|112
1647896400000|2022-03-21 21:00:00|1164.5|1155.8|1164.5|1158.5|1164.5|1162.5|1164|1153.5|9
1647914400000|2022-03-22 02:00:00|1180.3|1177|1177|1174.8|1180.3|1177|1172.8|1171|56
1647918000000|2022-03-22 03:00:00|1178|1175|1175.8|1173|1179.5|1176.5|1174.8|1171.8|54
1647921600000|2022-03-22 04:00:00|1177.8|1175.3|1180.5|1177.8|1180.5|1178.5|1176.5|1172|23
1647925200000|2022-03-22 05:00:00|1178.8|1178.3|1180.5|1178.8|1183.5|1180.5|1178.8|1174.8|72
1647928800000|2022-03-22 06:00:00|1179.3|1179|1167.3|1165|1180.5|1179|1163|1160.5|141
1647932400000|2022-03-22 07:00:00|1168|1165.5|1160.8|1157.8|1177.8|1175|1159.3|1156.8|567
1647936000000|2022-03-22 08:00:00|1161|1158|1128.5|1126.8|1161.5|1158.5|1107.8|1104.5|3544
1647939600000|2022-03-22 09:00:00|1129|1126.5|1120.3|1118|1129|1126.5|1100.8|1099|1525
1647943200000|2022-03-22 10:00:00|1119.8|1117.5|1134.8|1132.8|1139.5|1137.3|1119.3|1117.5|1344
1647946800000|2022-03-22 11:00:00|1134.5|1133.5|1156|1154.5|1156.8|1155.3|1132.3|1130|1337
1647950400000|2022-03-22 12:00:00|1156.3|1154.8|1157.8|1155.8|1165.5|1163.5|1153|1150.5|1190
1647954000000|2022-03-22 13:00:00|1158.3|1156|1147.3|1145.5|1161.5|1159.3|1147|1145.3|1032
1647957600000|2022-03-22 14:00:00|1147|1145.8|1158.8|1157|1159.3|1157.3|1139.8|1138.3|1770
1647961200000|2022-03-22 15:00:00|1159|1157.3|1169.3|1167.5|1173|1171.3|1149.8|1148|3607
1647964800000|2022-03-22 16:00:00|1168.8|1167.3|1163.8|1162|1178.3|1177|1161|1159.3|3525
1647968400000|2022-03-22 17:00:00|1164|1161.8|1175.5|1174|1180.5|1179.3|1160.5|1158.5|2227
1647972000000|2022-03-22 18:00:00|1175|1173|1177.5|1175.3|1184.5|1182.8|1172.8|1171.3|1910
1647975600000|2022-03-22 19:00:00|1177.3|1175.5|1169.5|1166.8|1177.8|1175.8|1168|1166.5|500
1647979200000|2022-03-22 20:00:00|1169.3|1166.5|1161|1155.3|1169.8|1167|1158.3|1155|206
1647982800000|2022-03-22 21:00:00|1160.8|1155|1161|1155.3|1161|1159.8|1157|1155|7
1648000800000|2022-03-23 02:00:00|1177.3|1175.8|1180.5|1177.5|1180.5|1179.3|1177.3|1174|36
1648004400000|2022-03-23 03:00:00|1180.3|1177.3|1180.3|1175.3|1180.5|1179.3|1179.5|1174.3|270
1648008000000|2022-03-23 04:00:00|1180.5|1175.5|1179.5|1176|1180.5|1179.3|1179.5|1175.3|60
1648011600000|2022-03-23 05:00:00|1177.5|1175.8|1170.8|1167|1177.5|1175.8|1170.8|1166.3|75
1648015200000|2022-03-23 06:00:00|1170.3|1167.5|1158|1156|1171.5|1169.3|1158|1154.5|126
1648018800000|2022-03-23 07:00:00|1159.5|1155.8|1177.3|1175.5|1178.3|1176.5|1159.3|1155.8|1108
1648022400000|2022-03-23 08:00:00|1177.5|1174.8|1177.8|1176|1180.5|1179.3|1171|1169.5|1737
1648026000000|2022-03-23 09:00:00|1178|1175.8|1188.8|1187|1190.5|1188.8|1171.3|1169.5|1057
1648029600000|2022-03-23 10:00:00|1188.5|1186.8|1192.8|1191|1197.3|1195.5|1184.5|1182.3|1017
1648033200000|2022-03-23 11:00:00|1192.5|1190.3|1188.5|1186.5|1193.5|1192|1180.8|1179.5|860
1648036800000|2022-03-23 12:00:00|1188.8|1186.8|1202|1200|1209.8|1207.8|1185.5|1183.3|1001
1648040400000|2022-03-23 13:00:00|1201.8|1199.5|1204.5|1202.8|1210.5|1209.3|1195|1192.8|1965
1648044000000|2022-03-23 14:00:00|1203.8|1203|1230.5|1229|1230.5|1229|1202.3|1200.8|2482
1648047600000|2022-03-23 15:00:00|1230.3|1228.5|1239.5|1237.8|1242.5|1240.8|1225.8|1223.8|2698
1648051200000|2022-03-23 16:00:00|1239.3|1238|1222.3|1220.5|1242.8|1241.3|1221|1219.5|3001
1648054800000|2022-03-23 17:00:00|1222|1219.8|1233.5|1231.8|1235|1233.8|1219.3|1217.8|1660
1648058400000|2022-03-23 18:00:00|1233.3|1232|1238.5|1236.5|1248.3|1246.5|1231.8|1230.3|1968
1648062000000|2022-03-23 19:00:00|1239.5|1236.8|1227.5|1225|1240|1238.5|1226.8|1224.5|226
1648065600000|2022-03-23 20:00:00|1227.8|1225.3|1235|1230.3|1236.8|1234.5|1227.8|1224.8|41
1648069200000|2022-03-23 21:00:00|1239.3|1229.3|1238.8|1223.3|1239.8|1231.8|1225.3|1222|3
1648087200000|2022-03-24 02:00:00|1246|1243.8|1242|1237.8|1250.5|1248.8|1242|1237.5|70
1648090800000|2022-03-24 03:00:00|1241.5|1237.3|1229.3|1227.5|1244.3|1241|1227.8|1223.5|155
1648094400000|2022-03-24 04:00:00|1229|1228|1232.8|1229.3|1236.3|1231.3|1229|1228|27
1648098000000|2022-03-24 05:00:00|1232.5|1229.8|1243.3|1237.5|1243.3|1239|1232.5|1228.8|21
1648101600000|2022-03-24 06:00:00|1242.5|1237.8|1229.8|1227.5|1249.5|1246.5|1229.5|1227.5|225
1648105200000|2022-03-24 07:00:00|1230.5|1227.8|1242.3|1240|1242.5|1240|1222|1219.8|767
1648108800000|2022-03-24 08:00:00|1242.8|1240.5|1250.5|1247.8|1257|1254.8|1240.5|1238.5|2126
1648112400000|2022-03-24 09:00:00|1250.3|1248.3|1235.3|1233.5|1250.5|1248.8|1230.5|1228.5|1084
1648116000000|2022-03-24 10:00:00|1235.5|1233.8|1250.3|1248|1260.5|1259|1234.5|1232.8|1560
1648119600000|2022-03-24 11:00:00|1250.5|1248.3|1254.5|1252|1260.5|1258.5|1248.8|1246.8|819
1648123200000|2022-03-24 12:00:00|1254.3|1251.8|1255.5|1253.5|1258.8|1257.3|1252|1250|1038
1648126800000|2022-03-24 13:00:00|1255.8|1253|1246.8|1244.5|1256.5|1254|1241|1238.8|2672
1648130400000|2022-03-24 14:00:00|1246.5|1244.3|1244.8|1243|1252|1250|1235|1232.5|1885
1648134000000|2022-03-24 15:00:00|1244.5|1243.3|1233.8|1231.8|1245.3|1243.5|1215.8|1214.5|3464
1648137600000|2022-03-24 16:00:00|1233.5|1231.3|1241.3|1239.5|1244|1242.3|1230.3|1228.3|2920
1648141200000|2022-03-24 17:00:00|1241|1239.3|1250.3|1248.3|1251.8|1249.8|1235|1233.3|1055
1648144800000|2022-03-24 18:00:00|1250.5|1248.5|1232|1229.5|1252.8|1251.3|1222.8|1220.3|1207
1648148400000|2022-03-24 19:00:00|1232.3|1228.8|1231.3|1228.5|1237.5|1235|1227.5|1224.5|356
1648152000000|2022-03-24 20:00:00|1231.5|1228.8|1233|1229.3|1233.5|1231|1230|1227.5|100
1648155600000|2022-03-24 21:00:00|1233.3|1229.5|1239.8|1225.5|1245|1229.5|1233.3|1224.5|1
1648173600000|2022-03-25 02:00:00|1241|1238|1244.5|1241.5|1248|1245|1239.8|1236.3|37
1648177200000|2022-03-25 03:00:00|1244.8|1242|1235.3|1233.3|1249.5|1245.8|1233|1231|21
1648180800000|2022-03-25 04:00:00|1236.5|1233.5|1237|1233|1238|1234.8|1233.8|1231|9
1648184400000|2022-03-25 05:00:00|1235.5|1233.3|1234|1231.3|1235.5|1233.8|1230.5|1227.8|29
1648188000000|2022-03-25 06:00:00|1233.5|1231|1233.5|1230.8|1239|1236.8|1227.5|1225.3|62
1648191600000|2022-03-25 07:00:00|1233.3|1231.3|1217.8|1215.5|1235.5|1232.8|1217.3|1215.5|446
1648195200000|2022-03-25 08:00:00|1217.3|1215.8|1207.5|1205.5|1224.8|1222.5|1191|1188.8|1494
1648198800000|2022-03-25 09:00:00|1206.8|1205.8|1215.8|1213.5|1218.3|1216|1201.3|1199.5|1133
1648202400000|2022-03-25 10:00:00|1216.3|1213.8|1215.8|1213.3|1228|1225|1213|1211|1055
1648206000000|2022-03-25 11:00:00|1216|1214.3|1212|1210.3|1220|1218|1206.5|1204.8|632
1648209600000|2022-03-25 12:00:00|1212.3|1209.8|1204.5|1202.5|1213.5|1211.5|1187.8|1186|2279
1648213200000|2022-03-25 13:00:00|1205|1202.8|1169.5|1167.5|1209|1206.8|1168|1166|3398
1648216800000|2022-03-25 14:00:00|1169|1167.3|1172|1170|1197|1194.8|1154.5|1152.5|3586
1648220400000|2022-03-25 15:00:00|1171.8|1169.8|1196.5|1194.3|1204.3|1202|1168.5|1166.3|2389
1648224000000|2022-03-25 16:00:00|1196.3|1194|1205.5|1203.8|1213|1211|1190.3|1187.8|3954
1648227600000|2022-03-25 17:00:00|1206.5|1204|1205.5|1203.8|1207.5|1206|1196.8|1194.5|733
1648231200000|2022-03-25 18:00:00|1205|1203.3|1197.3|1194.5|1207.5|1206.3|1196|1193.8|786
1648234800000|2022-03-25 19:00:00|1197|1194.8|1193|1189.5|1205.3|1202|1189.3|1187|112
1648238400000|2022-03-25 20:00:00|1192.8|1189.3|1196.8|1187|1199.3|1193.3|1191.3|1187|31
1648429200000|2022-03-28 01:00:00|1158.8|1154.5|1161.5|1159|1163.3|1160.8|1151.5|1149.5|55
1648432800000|2022-03-28 02:00:00|1162|1159.3|1164.5|1161|1167.3|1164.5|1161.8|1157.5|17
1648436400000|2022-03-28 03:00:00|1164|1161.3|1162.5|1158.3|1167.3|1165.8|1161.8|1157.5|133
1648440000000|2022-03-28 04:00:00|1162.3|1158.5|1166|1163.3|1167.3|1165.8|1162.3|1158.5|57
1648443600000|2022-03-28 05:00:00|1165.8|1163.8|1158.8|1155|1167|1163.8|1155.8|1153|83
1648447200000|2022-03-28 06:00:00|1159|1154.8|1157.3|1155.3|1161.5|1159.3|1146.3|1144.5|485
1648450800000|2022-03-28 07:00:00|1157|1155|1157.5|1155.8|1183|1181|1152.5|1150.8|1447
1648454400000|2022-03-28 08:00:00|1158.5|1156.3|1168.8|1167|1169|1167.3|1154|1152.3|1571
1648458000000|2022-03-28 09:00:00|1169|1167.3|1162.8|1160|1170.5|1168.5|1158.8|1156.3|753
1648461600000|2022-03-28 10:00:00|1162.5|1160.3|1151.3|1149|1162.8|1160.3|1147|1144.5|1026
1648465200000|2022-03-28 11:00:00|1151|1150|1130|1126.5|1152.8|1150.5|1119.3|1117|1372
1648468800000|2022-03-28 12:00:00|1129.8|1127.3|1133.5|1131.5|1144.8|1142.3|1127.8|1126|1456
1648472400000|2022-03-28 13:00:00|1132.8|1130.8|1120.3|1118.5|1134.8|1132.8|1113.3|1111.5|1786
1648476000000|2022-03-28 14:00:00|1120|1117.8|1116.3|1114.5|1139|1137|1111.3|1109.8|2231
1648479600000|2022-03-28 15:00:00|1116|1114.3|1143.8|1141.5|1145.3|1142.8|1112.8|1110.8|2745
1648483200000|2022-03-28 16:00:00|1143.5|1141.8|1119.8|1118.3|1150.3|1148.3|1119.8|1118|918
1648486800000|2022-03-28 17:00:00|1120.3|1118.5|1104.8|1102.8|1123.3|1121.3|1104.3|1102.5|760
1648490400000|2022-03-28 18:00:00|1104.5|1102.5|1075.5|1072.5|1104.5|1102.5|1075.5|1072.5|1339
1648494000000|2022-03-28 19:00:00|1075.8|1072.8|1071.5|1068.8|1076.5|1073.3|1054.5|1052.5|177
1648497600000|2022-03-28 20:00:00|1072|1069|1074.3|1064.3|1079.5|1076.3|1068.8|1064.3|51
1648501200000|2022-03-28 21:00:00|1074.8|1063.5|1077.5|1068|1079.5|1069.5|1074.8|1060.8|0
1648515600000|2022-03-29 01:00:00|1097.3|1095.8|1095|1091.8|1100.5|1097|1089.5|1087|11
1648519200000|2022-03-29 02:00:00|1094.8|1091.5|1093.5|1090|1095|1092.8|1090.5|1087.8|39
1648522800000|2022-03-29 03:00:00|1094.3|1090.3|1092.8|1090.3|1096.3|1094.5|1092.3|1089.3|26
1648526400000|2022-03-29 04:00:00|1093|1090.8|1092.5|1090.8|1094.5|1092|1092|1090.5|48
1648530000000|2022-03-29 05:00:00|1092.8|1091|1096.5|1093.5|1100.5|1097.5|1092.8|1091|58
1648533600000|2022-03-29 06:00:00|1096.3|1093.8|1093.3|1090.8|1098|1096.5|1082.3|1080.3|708
1648537200000|2022-03-29 07:00:00|1093|1091|1101.3|1099.5|1104|1102.3|1085|1082.3|926
1648540800000|2022-03-29 08:00:00|1101|1099|1118.8|1116.3|1123.8|1121.8|1101|1098.8|2295
1648544400000|2022-03-29 09:00:00|1118.5|1116.5|1103.5|1101.5|1122.5|1120.3|1084.5|1082|1725
1648548000000|2022-03-29 10:00:00|1103.8|1102.5|1098.3|1096.3|1112.5|1111|1098|1095.8|794
1648551600000|2022-03-29 11:00:00|1098.8|1096.8|1055.8|1053.5|1107.5|1105.3|1014.8|1010.8|2544
1648555200000|2022-03-29 12:00:00|1055.5|1053|1032.5|1029.8|1057|1053.5|1001.3|999.5|5669
1648558800000|2022-03-29 13:00:00|1030|1027.3|1044.3|1042.3|1050.3|1048|1020.8|1018.3|2318
1648562400000|2022-03-29 14:00:00|1044|1041.8|1069.5|1067.8|1073.8|1071.5|1037.8|1035.5|1978
1648566000000|2022-03-29 15:00:00|1069.8|1067.3|1052.8|1050.5|1072.5|1071|1048|1045.8|2860
1648569600000|2022-03-29 16:00:00|1052.5|1051.3|1057.8|1056|1068.3|1066.5|1046|1044.3|1444
1648573200000|2022-03-29 17:00:00|1057.3|1055.8|1068|1065.8|1072|1070.3|1050|1048|609
1648576800000|2022-03-29 18:00:00|1067.8|1065.5|1068|1065.5|1077.5|1076.3|1056.3|1053.5|943
1648580400000|2022-03-29 19:00:00|1068.3|1065.8|1071.3|1069.8|1074.5|1072.5|1067.8|1065.5|241
1648584000000|2022-03-29 20:00:00|1071|1069.3|1075|1066.8|1077.5|1075|1071|1066.5|75
1648587600000|2022-03-29 21:00:00|1077.5|1066|1074.8|1065.5|1077.5|1067.3|1068.3|1064|7
1648602000000|2022-03-30 01:00:00|1069|1066.5|1062.3|1060|1069|1066.5|1060|1057.3|11
1648605600000|2022-03-30 02:00:00|1062.5|1059.8|1063.8|1059.3|1065.8|1063.5|1060.8|1057.8|2
1648609200000|2022-03-30 03:00:00|1063.3|1059|1065.8|1062|1067|1063.3|1061.8|1057.8|3
1648612800000|2022-03-30 04:00:00|1064.3|1062.3|1065.3|1061.5|1066|1064|1062.8|1058.3|16
1648616400000|2022-03-30 05:00:00|1064.8|1060|1067.8|1064.5|1073.5|1071.8|1063|1059.8|86
1648620000000|2022-03-30 06:00:00|1067.5|1064.8|1099.3|1097.3|1101.5|1099.8|1063.8|1061|299
1648623600000|2022-03-30 07:00:00|1099.5|1097.5|1090|1087.8|1101.5|1099.8|1089|1087|755
1648627200000|2022-03-30 08:00:00|1089.8|1088.3|1089.8|1088.3|1093.5|1091.5|1082.3|1080|1164
1648630800000|2022-03-30 09:00:00|1090|1088.5|1094|1092.3|1100.5|1099|1089.8|1088.3|978
1648634400000|2022-03-30 10:00:00|1094.8|1092.8|1090|1087.8|1097.5|1095.5|1082.5|1080.3|1185
1648638000000|2022-03-30 11:00:00|1089.8|1087.5|1086.5|1084.5|1094|1092.3|1085|1082.8|914
1648641600000|2022-03-30 12:00:00|1086.8|1084.8|1103.5|1101.8|1104.3|1102.5|1085.5|1083.8|1348
1648645200000|2022-03-30 13:00:00|1103.3|1101.5|1116.5|1114.8|1123.3|1121.3|1101.3|1099.5|2754
1648648800000|2022-03-30 14:00:00|1117|1115|1102|1099.8|1117.3|1116|1091.3|1089.5|1896
1648652400000|2022-03-30 15:00:00|1101.5|1099.3|1082|1079.8|1106.5|1105|1080.8|1078.8|3043
1648656000000|2022-03-30 16:00:00|1082.3|1080|1061.5|1059.8|1082.8|1081|1056|1053.8|1318
1648659600000|2022-03-30 17:00:00|1061.8|1059.5|1074.8|1073|1074.8|1073|1060.5|1058.3|301
1648663200000|2022-03-30 18:00:00|1074.3|1072.5|1083|1080.8|1084.5|1082.3|1069.5|1067.5|632
1648666800000|2022-03-30 19:00:00|1083.3|1080.5|1081.5|1079.3|1083.5|1081.8|1079.8|1077|106
1648670400000|2022-03-30 20:00:00|1081.3|1080|1084.3|1080|1084.3|1082|1079.5|1076.8|244
1648674000000|2022-03-30 21:00:00|1084.8|1078.3|1085.3|1075.3|1085.3|1080|1084.8|1075.3|1
1648688400000|2022-03-31 01:00:00|1064.8|1061.3|1059.3|1055.5|1066|1062|1055.5|1052.5|14
1648692000000|2022-03-31 02:00:00|1059|1055.8|1042.3|1039.3|1060|1056.5|1042.3|1039.3|114
1648695600000|2022-03-31 03:00:00|1041.5|1038.3|1043.5|1039.3|1047.3|1044.3|1039.8|1038.3|85
1648699200000|2022-03-31 04:00:00|1043.3|1039.5|1042.5|1038.3|1049.3|1044.5|1040.5|1038.3|28
1648702800000|2022-03-31 05:00:00|1042.3|1038.5|1049.5|1047.3|1050.3|1047.5|1037|1034.5|64
1648706400000|2022-03-31 06:00:00|1049.3|1047|1051.5|1049|1057|1055|1046|1044.5|512
1648710000000|2022-03-31 07:00:00|1051.3|1048.8|1053.3|1051|1057.3|1055.8|1046.5|1044.5|635
1648713600000|2022-03-31 08:00:00|1053.5|1051.8|1048.3|1046.3|1061|1059|1046|1044.5|1236
1648717200000|2022-03-31 09:00:00|1048|1046.5|1026.3|1024.3|1050.3|1048.8|1017.3|1014.8|1225
1648720800000|2022-03-31 10:00:00|1026|1024|1029|1026.5|1036.8|1035|1018|1016|1401
1648724400000|2022-03-31 11:00:00|1029.3|1026.8|1034.8|1033|1037.5|1035.8|1024.8|1023|595
1648728000000|2022-03-31 12:00:00|1035|1033.5|1038.8|1036.8|1043|1041.3|1029|1027|875
1648731600000|2022-03-31 13:00:00|1038.3|1036.5|1060.8|1059|1065.8|1063.8|1038.3|1036.5|1372
1648735200000|2022-03-31 14:00:00|1061|1059.3|1060.8|1059|1061.3|1059.5|1042.5|1040.8|1053
1648738800000|2022-03-31 15:00:00|1061|1058.8|1071.5|1069.3|1076.3|1074.3|1052.5|1050.3|3538
1648742400000|2022-03-31 16:00:00|1071.3|1069.8|1076|1073|1079.8|1078|1069.3|1067.5|1022
1648746000000|2022-03-31 17:00:00|1075.8|1073.3|1063|1060.8|1076|1074|1060.3|1058|477
1648749600000|2022-03-31 18:00:00|1062.8|1061|1061.5|1059|1066.5|1064.8|1045.5|1043.5|512
1648753200000|2022-03-31 19:00:00|1061.3|1059.3|1054.3|1051.8|1062.8|1060.3|1050.8|1047.5|127
1648756800000|2022-03-31 20:00:00|1055.3|1052|1059.5|1052.5|1062.5|1060|1051.8|1049|111
1648760400000|2022-03-31 21:00:00|1059.8|1052.3|1063|1048.8|1063|1052.3|1059.8|1048.5|9
1648774800000|2022-04-01 01:00:00|1053.8|1050.5|1054.8|1049.5|1059|1056.8|1047.3|1045|14
1648778400000|2022-04-01 02:00:00|1054.5|1049.3|1050.5|1047.5|1056.8|1052.8|1050.3|1047.5|9
1648782000000|2022-04-01 03:00:00|1051.3|1047.8|1057|1054|1059|1056.8|1051.3|1047.8|31
1648785600000|2022-04-01 04:00:00|1057.3|1054.3|1053.8|1050.8|1058|1054.3|1052|1050|14
1648789200000|2022-04-01 05:00:00|1053.5|1051|1046|1041.3|1054|1051.5|1042|1039.3|45
1648792800000|2022-04-01 06:00:00|1045.5|1041.5|1039.5|1037|1050|1047.5|1035.3|1033.5|220
1648796400000|2022-04-01 07:00:00|1039.3|1037.5|1049|1047.3|1051.3|1049|1031.3|1029.3|690
1648800000000|2022-04-01 08:00:00|1048.5|1046|1066.5|1065|1067|1065|1048|1045.8|1247
1648803600000|2022-04-01 09:00:00|1067|1064.8|1069.3|1066.8|1083.5|1081.8|1064|1061.8|1561
1648807200000|2022-04-01 10:00:00|1068.8|1067.5|1068.5|1066.5|1077.5|1076|1065.3|1063.5|852
1648810800000|2022-04-01 11:00:00|1068.3|1066.3|1061|1059.5|1073.8|1072|1060.8|1059.5|648
1648814400000|2022-04-01 12:00:00|1061.3|1059.8|1082|1080|1085|1083|1061|1059.5|1091
1648818000000|2022-04-01 13:00:00|1081.8|1079.8|1093.8|1091.5|1101.5|1099.8|1075|1072.8|1383
1648821600000|2022-04-01 14:00:00|1093.5|1091.3|1086.8|1085|1098.3|1096.3|1081|1079.8|2428
1648825200000|2022-04-01 15:00:00|1086.5|1085.3|1077|1075|1093.5|1092|1076|1074.3|3286
1648828800000|2022-04-01 16:00:00|1076.8|1075.3|1081|1079|1081|1079.3|1071|1069.5|453
1648832400000|2022-04-01 17:00:00|1081.3|1078.8|1086|1083.8|1088.8|1087.3|1077|1074.8|411
1648836000000|2022-04-01 18:00:00|1086.3|1084.3|1103|1101.3|1104.3|1102|1082.8|1080.8|691
1648839600000|2022-04-01 19:00:00|1103.3|1101.5|1102.5|1100.3|1104.8|1102.3|1097.8|1095.5|77
1648843200000|2022-04-01 20:00:00|1102.3|1100.5|1107.3|1102|1107.3|1104.8|1101.5|1099.8|136
1649034000000|2022-04-04 01:00:00|1116.8|1114|1113.8|1111.8|1120.5|1119|1111.8|1109|8
1649037600000|2022-04-04 02:00:00|1113.5|1111.5|1112.8|1110.3|1120.5|1119|1111.8|1108.8|89
1649041200000|2022-04-04 03:00:00|1113.3|1110.5|1120.5|1118.5|1120.5|1118.5|1113|1110.5|5
1649044800000|2022-04-04 04:00:00|1120.3|1118.3|1119.8|1117.5|1121.3|1119.8|1115.5|1113.3|30
1649048400000|2022-04-04 05:00:00|1119.5|1117|1122.8|1120.5|1125.8|1123.3|1116.5|1114.5|66
1649052000000|2022-04-04 06:00:00|1122.5|1120.8|1129|1127|1131|1129.5|1121.5|1119.8|259
1649055600000|2022-04-04 07:00:00|1129.8|1127.5|1126.8|1124.8|1135.5|1134.3|1126.5|1124.5|779
1649059200000|2022-04-04 08:00:00|1127.3|1125|1122|1120|1130.5|1129.3|1119.3|1117.5|1495
1649062800000|2022-04-04 09:00:00|1122.8|1120.3|1112.5|1110.5|1123.5|1121|1109|1106.8|1053
1649066400000|2022-04-04 10:00:00|1112.8|1110.3|1116.8|1114.8|1121.3|1119.3|1112|1110|568
1649070000000|2022-04-04 11:00:00|1116.5|1114.5|1128.3|1126.5|1129.3|1127.3|1114.8|1112.8|379
1649073600000|2022-04-04 12:00:00|1128|1126.8|1138|1136|1141.5|1139.8|1127|1125|963
1649077200000|2022-04-04 13:00:00|1138.3|1135.5|1141.8|1140|1147.3|1145.5|1134.8|1132.8|1324
1649080800000|2022-04-04 14:00:00|1142.5|1140.3|1142.3|1140.8|1147.5|1145.5|1138|1135.8|1771
1649084400000|2022-04-04 15:00:00|1142.5|1141|1121.3|1119.3|1146.3|1144.5|1110.8|1109.5|3700
1649088000000|2022-04-04 16:00:00|1121.5|1118.8|1111.8|1110|1122.3|1120|1107|1105.3|990
1649091600000|2022-04-04 17:00:00|1111.5|1109.8|1113.3|1111|1117.5|1115.5|1107.5|1105.5|86
1649095200000|2022-04-04 18:00:00|1113|1111.3|1119|1116.8|1119.8|1118.5|1110.5|1108.5|617
1649098800000|2022-04-04 19:00:00|1119.3|1117|1125.8|1123.3|1127.5|1125.5|1118.5|1117|260
1649102400000|2022-04-04 20:00:00|1126|1123|1125.8|1120.5|1127.8|1125.3|1122.3|1120.5|138
1649106000000|2022-04-04 21:00:00|1126|1122.3|1128.5|1120.8|1130|1122.3|1126|1120.5|1
1649120400000|2022-04-05 01:00:00|1135.3|1132.3|1127.3|1125|1137.3|1134.5|1127.3|1123.8|15
1649124000000|2022-04-05 02:00:00|1127|1124.5|1126.3|1123.3|1128.5|1127|1125.8|1121.3|16
1649127600000|2022-04-05 03:00:00|1125.8|1124.5|1124.3|1121|1125.8|1124.5|1122|1119|13
1649131200000|2022-04-05 04:00:00|1123.8|1121.3|1122|1119|1123.8|1121.3|1115.5|1113.3|39
1649134800000|2022-04-05 05:00:00|1122.5|1119.3|1127.3|1123.8|1127.3|1124.3|1117.5|1115.8|100
1649138400000|2022-04-05 06:00:00|1127.5|1124.5|1136.3|1134|1140.5|1139.3|1125.5|1123.5|496
1649142000000|2022-04-05 07:00:00|1136|1134.3|1119.3|1117.3|1136.8|1134.8|1117.8|1115.8|735
1649145600000|2022-04-05 08:00:00|1119|1117|1113.8|1112|1122.5|1120.8|1095|1093|1699
1649149200000|2022-04-05 09:00:00|1115|1111.8|1107|1105.3|1115|1113|1103|1100.8|1095
1649152800000|2022-04-05 10:00:00|1107.3|1105.5|1107.8|1106|1112|1110.3|1103.3|1101.5|401
1649156400000|2022-04-05 11:00:00|1108|1106.3|1108.8|1106.8|1109.8|1108|1103.8|1102|296
1649160000000|2022-04-05 12:00:00|1109|1107|1120|1118.3|1120.3|1118.5|1104.3|1102.3|713
1649163600000|2022-04-05 13:00:00|1119.8|1118|1113|1111|1120|1118.3|1106.5|1104.3|956
1649167200000|2022-04-05 14:00:00|1112|1110.3|1084.5|1082.5|1112.3|1110.5|1078.3|1076.5|1766
1649170800000|2022-04-05 15:00:00|1084.3|1082.3|1068|1066|1095.8|1094.5|1067|1064.8|3147
1649174400000|2022-04-05 16:00:00|1067.8|1065.3|1058|1056.3|1072.5|1070.5|1053.5|1052|789
1649178000000|2022-04-05 17:00:00|1058.3|1056.5|1061.8|1059.8|1077.8|1076|1058|1056.3|1263
1649181600000|2022-04-05 18:00:00|1062|1060|1054|1052|1067.3|1064.8|1053.8|1052|454
1649185200000|2022-04-05 19:00:00|1054.3|1052.3|1046.8|1044.3|1054.3|1052.3|1042.8|1040.5|95
1649188800000|2022-04-05 20:00:00|1046.5|1044.5|1059.8|1053.3|1060.5|1053.5|1046.5|1044.3|28
1649192400000|2022-04-05 21:00:00|1060.3|1052|1059|1049.8|1060.8|1054|1057.3|1049.8|0
1649206800000|2022-04-06 01:00:00|1062.5|1060.5|1066.5|1064.8|1068.3|1066|1059|1056|15
1649210400000|2022-04-06 02:00:00|1066.3|1064.3|1074.5|1072|1076.8|1074.8|1066|1064.3|121
1649214000000|2022-04-06 03:00:00|1074|1070.8|1075.8|1073.8|1078.3|1076.3|1073.5|1070.8|23
1649217600000|2022-04-06 04:00:00|1075.5|1073.5|1079|1077|1080.5|1078.8|1073.8|1071.5|32
1649221200000|2022-04-06 05:00:00|1078.8|1077.3|1081|1078.8|1085.5|1084|1076.5|1073.3|46
1649224800000|2022-04-06 06:00:00|1080.8|1078.5|1083|1081|1085.5|1083.3|1080.3|1078|170
1649228400000|2022-04-06 07:00:00|1082.8|1081.3|1086.8|1084.8|1089.3|1087.3|1078.8|1076.3|668
1649232000000|2022-04-06 08:00:00|1087.3|1085.5|1092.8|1090.8|1095.5|1093.8|1083|1081.5|1459
1649235600000|2022-04-06 09:00:00|1093|1091|1100.5|1098.8|1104.3|1102.8|1090|1088.3|1122
1649239200000|2022-04-06 10:00:00|1101|1099|1111.5|1109.5|1111.5|1109.5|1101|1098.8|603
1649242800000|2022-04-06 11:00:00|1111.3|1109.8|1098.5|1096.8|1111.5|1110|1096.5|1094.8|552
1649246400000|2022-04-06 12:00:00|1098.3|1096.5|1090.3|1088.3|1101.8|1100.3|1087.5|1085.8|905
1649250000000|2022-04-06 13:00:00|1090|1087.8|1064.5|1062.3|1093.5|1091.5|1059.5|1058|852
1649253600000|2022-04-06 14:00:00|1064|1062|1051|1049.3|1067.8|1065.5|1041.8|1040|2191
1649257200000|2022-04-06 15:00:00|1051.3|1049.5|1045|1043.5|1057.5|1056|1038|1036|3044
1649260800000|2022-04-06 16:00:00|1045.3|1043.8|1049.5|1047.5|1060.5|1059|1042.8|1040.5|901
1649264400000|2022-04-06 17:00:00|1049.3|1047.3|1032.8|1031|1049.5|1047.8|1027.8|1025.5|348
1649268000000|2022-04-06 18:00:00|1032|1029.5|1039.8|1037.5|1041.5|1039|1027|1024.8|487
1649271600000|2022-04-06 19:00:00|1039.3|1037.3|1036.8|1035|1040.8|1038.8|1032.5|1030.3|86
1649275200000|2022-04-06 20:00:00|1036.5|1034.3|1037.5|1032.5|1039|1036.8|1033|1030.8|96
1649278800000|2022-04-06 21:00:00||1031.3||1030.3||1035.8||1030.3|8
1649293200000|2022-04-07 01:00:00|1042.3|1037.5|1046.8|1043.3|1049|1046.5|1040.5|1036.5|1
1649296800000|2022-04-07 02:00:00|1046.5|1043.5|1052.3|1049.5|1052.5|1049.8|1044|1040.8|4
1649300400000|2022-04-07 03:00:00|1052.5|1049.8|1046.5|1043|1052.5|1049.8|1046.3|1042.8|4
1649304000000|2022-04-07 04:00:00|1046.3|1043.3|1043.5|1039.5|1049|1046|1041.8|1038.5|8
1649307600000|2022-04-07 05:00:00|1043.3|1040|1043.5|1041|1046.3|1044|1038.3|1035.5|44
1649311200000|2022-04-07 06:00:00|1044|1040.8|1049.5|1047|1054.3|1052.3|1043.8|1040.8|434
1649314800000|2022-04-07 07:00:00|1049.8|1047.5|1035.8|1034|1051.5|1049.3|1035.5|1033.8|339
1649318400000|2022-04-07 08:00:00|1036|1034.3|1014.3|1012.3|1036|1034.3|1006.5|1004.5|1860
1649322000000|2022-04-07 09:00:00|1015|1012.5|1026.8|1025.3|1029.8|1027.8|1012.3|1010.8|988
1649325600000|2022-04-07 10:00:00|1027|1025|1031.8|1029.8|1034|1032|1024.5|1022.5|332
1649329200000|2022-04-07 11:00:00|1032|1029.5|1039.8|1038|1042.5|1041|1027.8|1025.8|636
1649332800000|2022-04-07 12:00:00|1040|1038.8|1024.5|1022.3|1053.5|1052.3|1022.8|1020.8|891
1649336400000|2022-04-07 13:00:00|1024|1022.5|1030.8|1028.8|1044.5|1042.8|1018.5|1016.3|682
1649340000000|2022-04-07 14:00:00|1030.5|1028.5|1009|1007|1031.3|1028.8|1007.3|1005.5|1217
1649343600000|2022-04-07 15:00:00|1009.5|1007.3|984.3|982.5|1019.8|1018|980.3|978.3|2944
1649347200000|2022-04-07 16:00:00|983.8|982.3|975|973.3|985.5|983.3|972|970.3|1079
1649350800000|2022-04-07 17:00:00|975.3|973.5|981.8|979.5|991.3|989|969.3|967.3|281
1649354400000|2022-04-07 18:00:00|982|979.3|994.5|992.3|1000.5|999|981|978.8|313
1649358000000|2022-04-07 19:00:00|994|992|1006.5|1004|1009.5|1007.3|993.8|991.5|114
1649361600000|2022-04-07 20:00:00|1006.3|1004.3|1002.8|1000|1008.3|1006.3|1001|998.8|231
1649365200000|2022-04-07 21:00:00|1003.5|998.8|1008.5|994.5|1008.8|999.5|1003.5|994.5|2
1649379600000|2022-04-08 01:00:00|1000.3|997.8|1001|998.5|1004|1000.3|994.5|991.5|2
1649383200000|2022-04-08 02:00:00|1001.3|998.3|1000|997|1001.3|998.8|994|990.5|63
1649386800000|2022-04-08 03:00:00|1000.3|996.8|997|994|1000.3|997.8|993|990|11
1649390400000|2022-04-08 04:00:00|996.8|994.5|997.3|993.5|999|997|994.5|993.3|6
1649394000000|2022-04-08 05:00:00|996.5|994.8|1003.5|1000|1005.3|1002.8|995.5|993.3|10
1649397600000|2022-04-08 06:00:00|1004|1000.5|1011.8|1009.8|1015|1013.3|1002|999.8|295
1649401200000|2022-04-08 07:00:00|1011.5|1010|1017.5|1015.5|1018.5|1016.5|1005|1002.8|441
1649404800000|2022-04-08 08:00:00|1017.3|1016|1007.8|1006|1019.8|1018|1000.5|998.8|569
1649408400000|2022-04-08 09:00:00|1008|1006.3|1017.3|1015.5|1021.5|1019.5|1005.8|1004|747
1649412000000|2022-04-08 10:00:00|1017.5|1015.8|1014|1011.8|1019.5|1017.5|1012.8|1011|420
1649415600000|2022-04-08 11:00:00|1013.8|1011.5|1014.5|1012.5|1016.3|1014.5|1011|1009|254
1649419200000|2022-04-08 12:00:00|1014.8|1012.8|1016.3|1014.5|1022.3|1020.5|1010|1008|633
1649422800000|2022-04-08 13:00:00|1016|1014.3|1011.3|1009.5|1020.5|1018.8|1003.8|1002.3|1577
1649426400000|2022-04-08 14:00:00|1011|1009.3|995|993.3|1017.5|1015.8|993.8|992|1301
1649430000000|2022-04-08 15:00:00|993.8|991.3|1013.3|1011.3|1024.5|1022.8|992.8|991|1849
1649433600000|2022-04-08 16:00:00|1013.5|1011.5|1013.8|1012|1017.8|1015.8|1009|1007|749
1649437200000|2022-04-08 17:00:00|1013.5|1011.8|1021.3|1019.5|1025.3|1023.5|1012.5|1010.3|544
1649440800000|2022-04-08 18:00:00|1021|1019.3|1026.8|1025|1031.8|1029.8|1019|1017.5|299
1649444400000|2022-04-08 19:00:00|1027.8|1025.5|1026.8|1024.5|1031.8|1029|1026.5|1023.5|151
1649448000000|2022-04-08 20:00:00|1027|1024.3|1029|1022|1031.3|1027.8|1026|1020.8|32
1649034000000|2022-04-04 01:00:00|1116.8|1114|1113.8|1111.8|1120.5|1119|1111.8|1109|8
1649037600000|2022-04-04 02:00:00|1113.5|1111.5|1112.8|1110.3|1120.5|1119|1111.8|1108.8|89
1649041200000|2022-04-04 03:00:00|1113.3|1110.5|1120.5|1118.5|1120.5|1118.5|1113|1110.5|5
1649044800000|2022-04-04 04:00:00|1120.3|1118.3|1119.8|1117.5|1121.3|1119.8|1115.5|1113.3|30
1649048400000|2022-04-04 05:00:00|1119.5|1117|1122.8|1120.5|1125.8|1123.3|1116.5|1114.5|66
1649052000000|2022-04-04 06:00:00|1122.5|1120.8|1129|1127|1131|1129.5|1121.5|1119.8|259
1649055600000|2022-04-04 07:00:00|1129.8|1127.5|1126.8|1124.8|1135.5|1134.3|1126.5|1124.5|779
1649059200000|2022-04-04 08:00:00|1127.3|1125|1122|1120|1130.5|1129.3|1119.3|1117.5|1495
1649062800000|2022-04-04 09:00:00|1122.8|1120.3|1112.5|1110.5|1123.5|1121|1109|1106.8|1053
1649066400000|2022-04-04 10:00:00|1112.8|1110.3|1116.8|1114.8|1121.3|1119.3|1112|1110|568
1649070000000|2022-04-04 11:00:00|1116.5|1114.5|1128.3|1126.5|1129.3|1127.3|1114.8|1112.8|379
1649073600000|2022-04-04 12:00:00|1128|1126.8|1138|1136|1141.5|1139.8|1127|1125|963
1649077200000|2022-04-04 13:00:00|1138.3|1135.5|1141.8|1140|1147.3|1145.5|1134.8|1132.8|1324
1649080800000|2022-04-04 14:00:00|1142.5|1140.3|1142.3|1140.8|1147.5|1145.5|1138|1135.8|1771
1649084400000|2022-04-04 15:00:00|1142.5|1141|1121.3|1119.3|1146.3|1144.5|1110.8|1109.5|3700
1649088000000|2022-04-04 16:00:00|1121.5|1118.8|1111.8|1110|1122.3|1120|1107|1105.3|990
1649091600000|2022-04-04 17:00:00|1111.5|1109.8|1113.3|1111|1117.5|1115.5|1107.5|1105.5|86
1649095200000|2022-04-04 18:00:00|1113|1111.3|1119|1116.8|1119.8|1118.5|1110.5|1108.5|617
1649098800000|2022-04-04 19:00:00|1119.3|1117|1125.8|1123.3|1127.5|1125.5|1118.5|1117|260
1649102400000|2022-04-04 20:00:00|1126|1123|1125.8|1120.5|1127.8|1125.3|1122.3|1120.5|138
1649106000000|2022-04-04 21:00:00|1126|1122.3|1128.5|1120.8|1130|1122.3|1126|1120.5|1
1649120400000|2022-04-05 01:00:00|1135.3|1132.3|1127.3|1125|1137.3|1134.5|1127.3|1123.8|15
1649124000000|2022-04-05 02:00:00|1127|1124.5|1126.3|1123.3|1128.5|1127|1125.8|1121.3|16
1649127600000|2022-04-05 03:00:00|1125.8|1124.5|1124.3|1121|1125.8|1124.5|1122|1119|13
1649131200000|2022-04-05 04:00:00|1123.8|1121.3|1122|1119|1123.8|1121.3|1115.5|1113.3|39
1649134800000|2022-04-05 05:00:00|1122.5|1119.3|1127.3|1123.8|1127.3|1124.3|1117.5|1115.8|100
1649138400000|2022-04-05 06:00:00|1127.5|1124.5|1136.3|1134|1140.5|1139.3|1125.5|1123.5|496
1649142000000|2022-04-05 07:00:00|1136|1134.3|1119.3|1117.3|1136.8|1134.8|1117.8|1115.8|735
1649145600000|2022-04-05 08:00:00|1119|1117|1113.8|1112|1122.5|1120.8|1095|1093|1699
1649149200000|2022-04-05 09:00:00|1115|1111.8|1107|1105.3|1115|1113|1103|1100.8|1095
1649152800000|2022-04-05 10:00:00|1107.3|1105.5|1107.8|1106|1112|1110.3|1103.3|1101.5|401
1649156400000|2022-04-05 11:00:00|1108|1106.3|1108.8|1106.8|1109.8|1108|1103.8|1102|296
1649160000000|2022-04-05 12:00:00|1109|1107|1120|1118.3|1120.3|1118.5|1104.3|1102.3|713
1649163600000|2022-04-05 13:00:00|1119.8|1118|1113|1111|1120|1118.3|1106.5|1104.3|956
1649167200000|2022-04-05 14:00:00|1112|1110.3|1084.5|1082.5|1112.3|1110.5|1078.3|1076.5|1766
1649170800000|2022-04-05 15:00:00|1084.3|1082.3|1068|1066|1095.8|1094.5|1067|1064.8|3147
1649174400000|2022-04-05 16:00:00|1067.8|1065.3|1058|1056.3|1072.5|1070.5|1053.5|1052|789
1649178000000|2022-04-05 17:00:00|1058.3|1056.5|1061.8|1059.8|1077.8|1076|1058|1056.3|1263
1649181600000|2022-04-05 18:00:00|1062|1060|1054|1052|1067.3|1064.8|1053.8|1052|454
1649185200000|2022-04-05 19:00:00|1054.3|1052.3|1046.8|1044.3|1054.3|1052.3|1042.8|1040.5|95
1649188800000|2022-04-05 20:00:00|1046.5|1044.5|1059.8|1053.3|1060.5|1053.5|1046.5|1044.3|28
1649192400000|2022-04-05 21:00:00|1060.3|1052|1059|1049.8|1060.8|1054|1057.3|1049.8|0
1649206800000|2022-04-06 01:00:00|1062.5|1060.5|1066.5|1064.8|1068.3|1066|1059|1056|15
1649210400000|2022-04-06 02:00:00|1066.3|1064.3|1074.5|1072|1076.8|1074.8|1066|1064.3|121
1649214000000|2022-04-06 03:00:00|1074|1070.8|1075.8|1073.8|1078.3|1076.3|1073.5|1070.8|23
1649217600000|2022-04-06 04:00:00|1075.5|1073.5|1079|1077|1080.5|1078.8|1073.8|1071.5|32
1649221200000|2022-04-06 05:00:00|1078.8|1077.3|1081|1078.8|1085.5|1084|1076.5|1073.3|46
1649224800000|2022-04-06 06:00:00|1080.8|1078.5|1083|1081|1085.5|1083.3|1080.3|1078|170
1649228400000|2022-04-06 07:00:00|1082.8|1081.3|1086.8|1084.8|1089.3|1087.3|1078.8|1076.3|668
1649232000000|2022-04-06 08:00:00|1087.3|1085.5|1092.8|1090.8|1095.5|1093.8|1083|1081.5|1459
1649235600000|2022-04-06 09:00:00|1093|1091|1100.5|1098.8|1104.3|1102.8|1090|1088.3|1122
1649239200000|2022-04-06 10:00:00|1101|1099|1111.5|1109.5|1111.5|1109.5|1101|1098.8|603
1649242800000|2022-04-06 11:00:00|1111.3|1109.8|1098.5|1096.8|1111.5|1110|1096.5|1094.8|552
1649246400000|2022-04-06 12:00:00|1098.3|1096.5|1090.3|1088.3|1101.8|1100.3|1087.5|1085.8|905
1649250000000|2022-04-06 13:00:00|1090|1087.8|1064.5|1062.3|1093.5|1091.5|1059.5|1058|852
1649253600000|2022-04-06 14:00:00|1064|1062|1051|1049.3|1067.8|1065.5|1041.8|1040|2191
1649257200000|2022-04-06 15:00:00|1051.3|1049.5|1045|1043.5|1057.5|1056|1038|1036|3044
1649260800000|2022-04-06 16:00:00|1045.3|1043.8|1049.5|1047.5|1060.5|1059|1042.8|1040.5|901
1649264400000|2022-04-06 17:00:00|1049.3|1047.3|1032.8|1031|1049.5|1047.8|1027.8|1025.5|348
1649268000000|2022-04-06 18:00:00|1032|1029.5|1039.8|1037.5|1041.5|1039|1027|1024.8|487
1649271600000|2022-04-06 19:00:00|1039.3|1037.3|1036.8|1035|1040.8|1038.8|1032.5|1030.3|86
1649275200000|2022-04-06 20:00:00|1036.5|1034.3|1037.5|1032.5|1039|1036.8|1033|1030.8|96
1649278800000|2022-04-06 21:00:00||1031.3||1030.3||1035.8||1030.3|8
1649293200000|2022-04-07 01:00:00|1042.3|1037.5|1046.8|1043.3|1049|1046.5|1040.5|1036.5|1
1649296800000|2022-04-07 02:00:00|1046.5|1043.5|1052.3|1049.5|1052.5|1049.8|1044|1040.8|4
1649300400000|2022-04-07 03:00:00|1052.5|1049.8|1046.5|1043|1052.5|1049.8|1046.3|1042.8|4
1649304000000|2022-04-07 04:00:00|1046.3|1043.3|1043.5|1039.5|1049|1046|1041.8|1038.5|8
1649307600000|2022-04-07 05:00:00|1043.3|1040|1043.5|1041|1046.3|1044|1038.3|1035.5|44
1649311200000|2022-04-07 06:00:00|1044|1040.8|1049.5|1047|1054.3|1052.3|1043.8|1040.8|434
1649314800000|2022-04-07 07:00:00|1049.8|1047.5|1035.8|1034|1051.5|1049.3|1035.5|1033.8|339
1649318400000|2022-04-07 08:00:00|1036|1034.3|1014.3|1012.3|1036|1034.3|1006.5|1004.5|1860
1649322000000|2022-04-07 09:00:00|1015|1012.5|1026.8|1025.3|1029.8|1027.8|1012.3|1010.8|988
1649325600000|2022-04-07 10:00:00|1027|1025|1031.8|1029.8|1034|1032|1024.5|1022.5|332
1649329200000|2022-04-07 11:00:00|1032|1029.5|1039.8|1038|1042.5|1041|1027.8|1025.8|636
1649332800000|2022-04-07 12:00:00|1040|1038.8|1024.5|1022.3|1053.5|1052.3|1022.8|1020.8|891
1649336400000|2022-04-07 13:00:00|1024|1022.5|1030.8|1028.8|1044.5|1042.8|1018.5|1016.3|682
1649340000000|2022-04-07 14:00:00|1030.5|1028.5|1009|1007|1031.3|1028.8|1007.3|1005.5|1217
1649343600000|2022-04-07 15:00:00|1009.5|1007.3|984.3|982.5|1019.8|1018|980.3|978.3|2944
1649347200000|2022-04-07 16:00:00|983.8|982.3|975|973.3|985.5|983.3|972|970.3|1079
1649350800000|2022-04-07 17:00:00|975.3|973.5|981.8|979.5|991.3|989|969.3|967.3|281
1649354400000|2022-04-07 18:00:00|982|979.3|994.5|992.3|1000.5|999|981|978.8|313
1649358000000|2022-04-07 19:00:00|994|992|1006.5|1004|1009.5|1007.3|993.8|991.5|114
1649361600000|2022-04-07 20:00:00|1006.3|1004.3|1002.8|1000|1008.3|1006.3|1001|998.8|231
1649365200000|2022-04-07 21:00:00|1003.5|998.8|1008.5|994.5|1008.8|999.5|1003.5|994.5|2
1649379600000|2022-04-08 01:00:00|1000.3|997.8|1001|998.5|1004|1000.3|994.5|991.5|2
1649383200000|2022-04-08 02:00:00|1001.3|998.3|1000|997|1001.3|998.8|994|990.5|63
1649386800000|2022-04-08 03:00:00|1000.3|996.8|997|994|1000.3|997.8|993|990|11
1649390400000|2022-04-08 04:00:00|996.8|994.5|997.3|993.5|999|997|994.5|993.3|6
1649394000000|2022-04-08 05:00:00|996.5|994.8|1003.5|1000|1005.3|1002.8|995.5|993.3|10
1649397600000|2022-04-08 06:00:00|1004|1000.5|1011.8|1009.8|1015|1013.3|1002|999.8|295
1649401200000|2022-04-08 07:00:00|1011.5|1010|1017.5|1015.5|1018.5|1016.5|1005|1002.8|441
1649404800000|2022-04-08 08:00:00|1017.3|1016|1007.8|1006|1019.8|1018|1000.5|998.8|569
1649408400000|2022-04-08 09:00:00|1008|1006.3|1017.3|1015.5|1021.5|1019.5|1005.8|1004|747
1649412000000|2022-04-08 10:00:00|1017.5|1015.8|1014|1011.8|1019.5|1017.5|1012.8|1011|420
1649415600000|2022-04-08 11:00:00|1013.8|1011.5|1014.5|1012.5|1016.3|1014.5|1011|1009|254
1649419200000|2022-04-08 12:00:00|1014.8|1012.8|1016.3|1014.5|1022.3|1020.5|1010|1008|633
1649422800000|2022-04-08 13:00:00|1016|1014.3|1011.3|1009.5|1020.5|1018.8|1003.8|1002.3|1577
1649426400000|2022-04-08 14:00:00|1011|1009.3|995|993.3|1017.5|1015.8|993.8|992|1301
1649430000000|2022-04-08 15:00:00|993.8|991.3|1013.3|1011.3|1024.5|1022.8|992.8|991|1849
1649433600000|2022-04-08 16:00:00|1013.5|1011.5|1013.8|1012|1017.8|1015.8|1009|1007|749
1649437200000|2022-04-08 17:00:00|1013.5|1011.8|1021.3|1019.5|1025.3|1023.5|1012.5|1010.3|544
1649440800000|2022-04-08 18:00:00|1021|1019.3|1026.8|1025|1031.8|1029.8|1019|1017.5|299
1649444400000|2022-04-08 19:00:00|1027.8|1025.5|1026.8|1024.5|1031.8|1029|1026.5|1023.5|151
1649448000000|2022-04-08 20:00:00|1027|1024.3|1029|1022|1031.3|1027.8|1026|1020.8|32
1649638800000|2022-04-11 01:00:00|1019.3|1016.5|1019.3|1015.5|1025.8|1022.5|1017|1014|5
1649642400000|2022-04-11 02:00:00|1019.5|1015.3|1011|1007.5|1019.5|1015.3|1008.5|1004.8|97
1649646000000|2022-04-11 03:00:00|1011.3|1007.8|1012.8|1009.8|1015.3|1012|1011|1007.8|22
1649649600000|2022-04-11 04:00:00|1012.5|1010|1011.8|1008.5|1013.5|1010.8|1009|1005.3|29
1649653200000|2022-04-11 05:00:00|1012|1008.8|1018.8|1016.5|1019.5|1017|1010.3|1006.5|12
1649656800000|2022-04-11 06:00:00|1018.5|1016.3|1016.3|1014.3|1022.5|1020.5|1014.8|1010.8|67
1649660400000|2022-04-11 07:00:00|1016|1014.5|1014.5|1012|1018.5|1015.8|1000.5|998.3|195
1649664000000|2022-04-11 08:00:00|1014.8|1012.3|1015|1012.8|1026.5|1024.3|1007.3|1005.5|1639
1649667600000|2022-04-11 09:00:00|1014.8|1013|1015.8|1013.5|1022.8|1021.3|1011.8|1009.5|240
1649671200000|2022-04-11 10:00:00|1016|1013.8|1013.3|1011.5|1019|1016.8|1009|1007|875
1649674800000|2022-04-11 11:00:00|1013|1011.8|997.3|995.5|1015.8|1014|995.5|993.8|291
1649678400000|2022-04-11 12:00:00|996.5|995.8|1005|1003.5|1008.5|1006.8|994.3|992.8|629
1649682000000|2022-04-11 13:00:00|1005.3|1002|1010|1008.5|1013.8|1012|1004|1002|553
1649685600000|2022-04-11 14:00:00|1010.3|1008.3|1043.8|1041|1047.5|1045.5|1008.8|1006.8|3079
1649689200000|2022-04-11 15:00:00|1044.3|1041.3|1041.3|1039.5|1072|1069.5|1032|1030|1662
1651690800000|2022-05-04 19:00:00|1175.5|1173.8|1175|1173|1175.8|1174.5|1174|1172.5|45
1651694400000|2022-05-04 20:00:00|1174.5|1172.8|1167.3|1165.3|1175.3|1173.8|1164.8|1163|468
1651698000000|2022-05-04 21:00:00|1170.5|1164|1173|1163|1173.3|1164|1170.5|1162.5|47
1651712400000|2022-05-05 01:00:00|1175.3|1173.5|1170.5|1168.3|1178.5|1176.5|1170.3|1168|124
1651716000000|2022-05-05 02:00:00|1170.8|1168|1171.5|1168.5|1172.8|1169.5|1168.5|1166.8|61
1651719600000|2022-05-05 03:00:00|1171.8|1168.8|1170.5|1167.8|1172.3|1170.5|1169.5|1167.3|19
1651723200000|2022-05-05 04:00:00|1169|1167.5|1172.5|1170|1172.8|1171|1169|1167.3|59
1651726800000|2022-05-05 05:00:00|1172.3|1169.8|1178.5|1176.8|1179.8|1178|1171.8|1169.5|233
1651730400000|2022-05-05 06:00:00|1178|1176.3|1173.3|1171.5|1181.3|1179.3|1171.8|1170|606
1651734000000|2022-05-05 07:00:00|1173|1171.8|1166.3|1164.3|1175|1173.5|1163.5|1161.8|2354
1651737600000|2022-05-05 08:00:00|1167.3|1165.5|1162.8|1161.3|1171|1169.3|1155.8|1154.3|5402
1651741200000|2022-05-05 09:00:00|1162.5|1161|1147.3|1145.5|1166.5|1165|1146.3|1144.8|4292
1651744800000|2022-05-05 10:00:00|1147|1145|1151.8|1150|1156|1154.8|1142.8|1141|3663
1651748400000|2022-05-05 11:00:00|1152|1150.5|1152.8|1151.5|1155|1153.5|1147|1145.3|2302
1651752000000|2022-05-05 12:00:00|1153|1151.3|1157|1155.5|1159.5|1158.3|1146.8|1145|4035
1651755600000|2022-05-05 13:00:00|1156.8|1155.3|1159.8|1158.3|1172|1170.5|1154|1152.3|4986
1651759200000|2022-05-05 14:00:00|1160|1158.5|1146.3|1144.8|1161.5|1160|1134.5|1132.8|8291
1651762800000|2022-05-05 15:00:00|1146|1144.5|1136|1134.5|1153.8|1152.3|1130|1128.3|10744
1651766400000|2022-05-05 16:00:00|1135.8|1134.3|1134|1132.5|1139.8|1138.3|1129.8|1128.3|2472
1651770000000|2022-05-05 17:00:00|1134.3|1132.8|1131.8|1130|1138.8|1137.3|1126|1124.5|6132
1651773600000|2022-05-05 18:00:00|1132|1130.3|1138.3|1136.8|1141.8|1140.3|1126.3|1125|2758
1651777200000|2022-05-05 19:00:00|1138.5|1136.5|1137.5|1136|1140.8|1139.5|1132.8|1131.3|761
1651780800000|2022-05-05 20:00:00|1137.3|1135.5|1141.8|1138.5|1142.5|1140.5|1136.8|1135.3|140
1651784400000|2022-05-05 21:00:00|1141.5|1137.5|1141|1134|1141.5|1137.5|1138|1130.3|4
1651798800000|2022-05-06 01:00:00|1133.8|1131|1139|1136.8|1140|1137.8|1129.8|1126.5|92
1651802400000|2022-05-06 02:00:00|1139.5|1137|1144.3|1141.3|1145.5|1143.3|1139.3|1136.3|217
1651806000000|2022-05-06 03:00:00|1144|1141.8|1141.5|1139|1145.5|1142.5|1140.8|1138.5|121
1651809600000|2022-05-06 04:00:00|1141.8|1139.5|1139.5|1137.8|1143.3|1140.5|1138.8|1137.5|60
1651813200000|2022-05-06 05:00:00|1140|1137.5|1140.5|1138.5|1142.8|1140.3|1138.3|1136.3|179
1651816800000|2022-05-06 06:00:00|1139.8|1138|1144.8|1143.3|1151.5|1150|1139.8|1138|1199
1651820400000|2022-05-06 07:00:00|1144.5|1143|1134.3|1132.5|1149|1147.5|1132.8|1131.3|2751
1651824000000|2022-05-06 08:00:00|1134.8|1133|1147|1145.3|1149|1147.5|1128.8|1127.3|3784
1651827600000|2022-05-06 09:00:00|1147.3|1145.5|1139.5|1138|1149|1147.5|1137.3|1135.8|3765
1651831200000|2022-05-06 10:00:00|1139.8|1138.3|1128|1126.5|1140.3|1138.8|1125.3|1124|2773
1651834800000|2022-05-06 11:00:00|1128.3|1126.8|1117.8|1116.3|1128.5|1127|1117.5|1116|1991
1651838400000|2022-05-06 12:00:00|1117.5|1116.5|1121|1119.5|1127.8|1126.5|1117.5|1115.8|3268
1651842000000|2022-05-06 13:00:00|1120.8|1119|1096|1094.5|1123.5|1122|1095|1093.5|8869
1651845600000|2022-05-06 14:00:00|1095.8|1094.3|1123|1121.5|1125|1123.5|1091.5|1090|7254
1651849200000|2022-05-06 15:00:00|1123.8|1121.3|1112.8|1111|1127|1125.3|1109.3|1107.5|11775
1651852800000|2022-05-06 16:00:00|1112.5|1111.3|1120.8|1119.3|1121.3|1119.8|1111.3|1109.8|2687
1651856400000|2022-05-06 17:00:00|1121|1119.5|1112.3|1110.8|1126.8|1125|1111.3|1109.5|2221
1651860000000|2022-05-06 18:00:00|1112|1110.5|1122.8|1121|1125.3|1123.8|1106|1104.8|2303
1651863600000|2022-05-06 19:00:00|1123|1121.3|1127.8|1126.3|1128.3|1126.8|1120.8|1119.3|283
1651867200000|2022-05-06 20:00:00|1128|1125.8|1128.8|1123|1129|1126.8|1122.5|1119.5|249
1652058000000|2022-05-09 01:00:00|1111.8|1110.3|1119.3|1116.5|1121|1119|1104|1102.5|305
1652061600000|2022-05-09 02:00:00|1119.8|1116|1123.5|1121|1125|1121.8|1114.8|1112.3|94
1652065200000|2022-05-09 03:00:00|1124|1120.8|1121.8|1119.3|1125.8|1123.3|1121|1118.3|50
1652068800000|2022-05-09 04:00:00|1122|1118.8|1122.5|1119.5|1124.5|1123|1121|1118.8|64
1652072400000|2022-05-09 05:00:00|1122.3|1120|1118.5|1117|1127.5|1125.3|1117.8|1116.3|213
1652076000000|2022-05-09 06:00:00|1118.3|1116.8|1113.8|1112|1120.8|1119.3|1113|1111.5|754
1652079600000|2022-05-09 07:00:00|1113.5|1111.8|1108.3|1106.5|1118|1116.3|1101.8|1100.5|2374
1652083200000|2022-05-09 08:00:00|1108|1106.8|1084|1082.3|1110.8|1108.8|1082.5|1080.8|6075
1652086800000|2022-05-09 09:00:00|1083.8|1081.5|1091.8|1089.8|1093.8|1092|1081|1079.5|3425
1652090400000|2022-05-09 10:00:00|1091.3|1089.3|1085.8|1083.8|1093.5|1091.5|1080.3|1078.3|1984
1652094000000|2022-05-09 11:00:00|1086.8|1084|1075.8|1073.5|1087|1085.5|1072.5|1070.8|2881
1652097600000|2022-05-09 12:00:00|1076.3|1074.3|1079|1077.3|1083.8|1082|1075.3|1073.3|2596
1652101200000|2022-05-09 13:00:00|1078.8|1077|1075|1073.5|1089|1087.5|1072.5|1071|5450
1652104800000|2022-05-09 14:00:00|1075.3|1073.3|1060.5|1059|1081.5|1080.3|1055.5|1053.8|8258
1652108400000|2022-05-09 15:00:00|1061.3|1059.8|1068.3|1066.5|1073.8|1072.3|1055.5|1054|13197
1652112000000|2022-05-09 16:00:00|1068|1066.3|1066.5|1065|1075|1073.8|1064.8|1063.3|2684
1652115600000|2022-05-09 17:00:00|1066.8|1065.3|1064.3|1062.8|1070.3|1068.8|1060.8|1059|1815
1652119200000|2022-05-09 18:00:00|1064|1062.5|1053.3|1051.5|1066.3|1064.5|1050|1048.5|1916
1652122800000|2022-05-09 19:00:00|1053|1051.3|1047.8|1046|1054.3|1052.5|1042.3|1040.5|576
1652126400000|2022-05-09 20:00:00|1047.5|1045.8|1049|1047|1050.8|1049|1045.5|1044|192
1652130000000|2022-05-09 21:00:00|1050.3|1046.3|1053.5|1042|1058|1049.5|1049.8|1040|1
1652144400000|2022-05-10 01:00:00|1050.8|1047.8|1038.5|1034.8|1050.8|1047.8|1032|1029.8|161
1652148000000|2022-05-10 02:00:00|1038.3|1035|1041.5|1038.3|1045.5|1043.3|1038.3|1035|161
1652151600000|2022-05-10 03:00:00|1041.3|1038|1044|1040.8|1044.5|1041.8|1037.5|1035|70
1652155200000|2022-05-10 04:00:00|1044.3|1041|1044|1041.8|1044.5|1042.3|1043.5|1039.8|27
1652158800000|2022-05-10 05:00:00|1044.3|1042|1043.3|1039.8|1051.5|1049.5|1043.3|1039.8|123
1652162400000|2022-05-10 06:00:00|1043|1040.5|1059.3|1058|1061.5|1059.8|1042|1040.3|1020
1652166000000|2022-05-10 07:00:00|1059.8|1058.3|1071.5|1070.3|1071.8|1070.3|1055.5|1053.8|3148
1652169600000|2022-05-10 08:00:00|1071.8|1070.8|1065.5|1064|1075.3|1073.8|1065.5|1064|4691
1652173200000|2022-05-10 09:00:00|1065.8|1064.5|1044|1042.5|1067.3|1065.5|1043.3|1042|3580
1652176800000|2022-05-10 10:00:00|1044.3|1042.8|1044.3|1043|1047.8|1046.3|1040.8|1039.5|2400
1652180400000|2022-05-10 11:00:00|1044.8|1042.8|1054.5|1053|1059.8|1058|1042.8|1041|2494
1652184000000|2022-05-10 12:00:00|1054.3|1052.5|1070|1068.5|1070.3|1069|1052.5|1050.8|4691
1652187600000|2022-05-10 13:00:00|1070.3|1069|1069.5|1067.8|1082.5|1081|1057.3|1055.8|8494
1652191200000|2022-05-10 14:00:00|1069.3|1068|1066.3|1064.8|1077|1075.5|1062.3|1060.8|8237
1652194800000|2022-05-10 15:00:00|1066|1064.3|1055.5|1054|1070.5|1069|1046|1044.5|14503
1652198400000|2022-05-10 16:00:00|1056|1053.8|1054.8|1053.3|1065.3|1063.8|1051.5|1050|4573
1652202000000|2022-05-10 17:00:00|1054.5|1053|1069.5|1067.8|1071.8|1070.3|1053|1051.5|3159
1652205600000|2022-05-10 18:00:00|1069.3|1068|1070.5|1068.8|1072.5|1071|1061.8|1060|2535
1652209200000|2022-05-10 19:00:00|1070.3|1069|1065.3|1063.5|1071.3|1069.5|1064.5|1062.8|204
1652212800000|2022-05-10 20:00:00|1062|1060.5|1064.3|1059.5|1069.3|1067|1060|1058|200
1652216400000|2022-05-10 21:00:00|1064|1058.3|1059.5|1055.3|1064|1058.3|1059.5|1055.3|16
1652230800000|2022-05-11 01:00:00|1059.5|1056.3|1078.3|1074.8|1078.8|1075.3|1059.5|1056.3|35
1652234400000|2022-05-11 02:00:00|1078|1075|1082.3|1080|1082.3|1080|1076|1073.5|273
1652238000000|2022-05-11 03:00:00|1082|1080.3|1082.5|1080.8|1083.3|1081|1079.8|1077.8|116
1652241600000|2022-05-11 04:00:00|1082.3|1080.3|1084|1081.8|1084.5|1081.8|1081.5|1079.8|74
1652245200000|2022-05-11 05:00:00|1084.3|1082|1088.3|1086.5|1092|1089.3|1083.8|1082|623
1652248800000|2022-05-11 06:00:00|1088|1087.3|1088.3|1086.5|1094|1092.3|1087|1085.8|1155
1652252400000|2022-05-11 07:00:00|1088|1086.8|1086.5|1085|1091.8|1090.3|1083.3|1081.5|1879
1652256000000|2022-05-11 08:00:00|1087|1085.3|1099.8|1098.3|1101.3|1099.5|1086.5|1085|5005
1652259600000|2022-05-11 09:00:00|1100|1098|1103|1101.3|1104.8|1103.3|1094.3|1093|3969
1652263200000|2022-05-11 10:00:00|1102.8|1101.5|1107.5|1106|1110.3|1109|1101.8|1100|3437
1652266800000|2022-05-11 11:00:00|1107.8|1106.3|1104.8|1103.3|1114.3|1112.5|1104.8|1103.3|1780
1652270400000|2022-05-11 12:00:00|1104.5|1103|1094|1092.3|1109.5|1108|1087.5|1085.5|3087
1652274000000|2022-05-11 13:00:00|1093.8|1091.8|1108.3|1106.5|1115|1113.5|1092.5|1090.8|6292
1652277600000|2022-05-11 14:00:00|1108.5|1106.8|1107.8|1106.3|1111.8|1110.3|1095.5|1089.8|6857
1652281200000|2022-05-11 15:00:00|1108|1106|1106.5|1104.8|1111|1109.8|1095.5|1094|10397
1652284800000|2022-05-11 16:00:00|1106.3|1105|1103|1101.5|1109|1107.5|1098|1096.5|3957
1652288400000|2022-05-11 17:00:00|1103.3|1101.8|1092.5|1090.8|1106.5|1104.8|1087.8|1086|2366
1652292000000|2022-05-11 18:00:00|1092|1091|1088.3|1086.5|1097.5|1095.8|1083.5|1082|2366
1652295600000|2022-05-11 19:00:00|1088|1086.3|1088|1086.5|1093.8|1092|1083.5|1082|332
1652299200000|2022-05-11 20:00:00|1088.3|1086.3|1094.5|1092.5|1094.8|1093|1087.8|1085.8|178
1652302800000|2022-05-11 21:00:00|1095.8|1091.8|1098.3|1087.5|1098.3|1091.8|1095.8|1087.3|1
1652317200000|2022-05-12 01:00:00|1094.8|1091.3|1092.5|1089.3|1095.3|1092|1089.3|1086|19
1652320800000|2022-05-12 02:00:00|1092.3|1088.8|1086.8|1083.5|1092.3|1088.8|1084|1081.5|33
1652324400000|2022-05-12 03:00:00|1087.3|1083.8|1085.5|1082.3|1087.5|1084.5|1084.3|1080.5|67
1652328000000|2022-05-12 04:00:00|1085.3|1082|1086|1082.3|1086.5|1084|1083.8|1081.8|42
1652331600000|2022-05-12 05:00:00|1085.8|1082|1086.5|1082.8|1087.5|1085|1079|1075.5|151
1652335200000|2022-05-12 06:00:00|1085.8|1082.5|1073.5|1071.3|1088|1085.3|1069|1067.3|1083
1652338800000|2022-05-12 07:00:00|1073.3|1070.3|1061.8|1060|1073.3|1070.3|1054|1051.5|2910
1652342400000|2022-05-12 08:00:00|1062|1060.3|1052|1050|1063.5|1062.3|1049.8|1048|3568
1652346000000|2022-05-12 09:00:00|1051.5|1050.3|1063|1061|1067.3|1065.5|1050|1048.3|2527
1652349600000|2022-05-12 10:00:00|1062.8|1060.5|1059.3|1057.5|1065.8|1064|1051.5|1049.8|2426
1652353200000|2022-05-12 11:00:00|1059|1057|1059|1056.5|1063.3|1061.5|1051.8|1050|1788
1652356800000|2022-05-12 12:00:00|1058|1056|1064.3|1062.3|1069.3|1067.8|1053.5|1052|2572
1652360400000|2022-05-12 13:00:00|1064.8|1062.5|1061.5|1059.8|1073|1071.3|1055.8|1054.3|5268
1652364000000|2022-05-12 14:00:00|1061.3|1060|1074.5|1072.8|1075.5|1074|1054.3|1052.8|4947
1652367600000|2022-05-12 15:00:00|1074.3|1073|1070.3|1068.5|1079|1077.5|1068|1066.5|9981
1652371200000|2022-05-12 16:00:00|1070|1068.3|1076.3|1074.5|1089.5|1088|1069|1067.5|2816
1652374800000|2022-05-12 17:00:00|1076.5|1074.8|1073|1071|1080.3|1078.5|1066.5|1065|1503
1652378400000|2022-05-12 18:00:00|1072.8|1071.3|1072.3|1070.8|1076.3|1074|1064.8|1063|1061
1652382000000|2022-05-12 19:00:00|1071.8|1070.3|1078.5|1076.5|1080.3|1078|1070.3|1068.3|259
1652385600000|2022-05-12 20:00:00|1078.3|1076.8|1075.5|1072.5|1078.3|1076.8|1074.8|1072.3|54
1652389200000|2022-05-12 21:00:00|1076.5|1071.3|1083.8|1069.8|1083.8|1071.5|1076.5|1069.8|4
1652403600000|2022-05-13 01:00:00|1083|1080.8|1082.3|1079.5|1091|1088.8|1081.8|1079|61
1652407200000|2022-05-13 02:00:00|1082.5|1079.8|1082.3|1080.3|1084.5|1082|1080.5|1078.3|29
1652410800000|2022-05-13 03:00:00|1082.5|1080|1086.5|1083.3|1088|1084.5|1082|1079|31
1652414400000|2022-05-13 04:00:00|1087|1083.8|1091.3|1089|1092.5|1091|1084.5|1082.3|868
1652418000000|2022-05-13 05:00:00|1091.8|1089.5|1089|1087.5|1092.5|1091.3|1087.8|1085.5|209
1652421600000|2022-05-13 06:00:00|1089.5|1087.8|1083.3|1081.5|1090.8|1089.3|1083|1081.3|521
1652425200000|2022-05-13 07:00:00|1082.5|1080.5|1096.5|1094.5|1097.5|1095.8|1082.5|1080.5|1914
1652428800000|2022-05-13 08:00:00|1096.3|1094.3|1084.3|1082.5|1100.3|1098.5|1078.8|1077|2348
1652432400000|2022-05-13 09:00:00|1084|1082|1079.3|1077.8|1087.8|1086.3|1076.5|1075.3|2373
1652436000000|2022-05-13 10:00:00|1079.5|1077.5|1076|1074.5|1080.5|1078.8|1061|1059.3|2883
1652439600000|2022-05-13 11:00:00|1075.8|1074.3|1078.8|1077|1081.3|1079.8|1073|1071.3|686
1652443200000|2022-05-13 12:00:00|1078.5|1076.8|1096.5|1094.8|1098|1096.8|1078.3|1076.5|2258
1652446800000|2022-05-13 13:00:00|1097|1095|1088.8|1087|1097.5|1096|1083|1081.3|3435
1652450400000|2022-05-13 14:00:00|1088.5|1087.8|1105|1103.3|1106|1104.5|1087.8|1086.3|5053
1652454000000|2022-05-13 15:00:00|1104.8|1103.5|1107.8|1106|1110.3|1108.8|1102.8|1101|5160
1652457600000|2022-05-13 16:00:00|1107.5|1106.3|1108|1106.3|1112|1110.8|1100.8|1099.5|1645
1652461200000|2022-05-13 17:00:00|1108.3|1106.5|1094.5|1092.8|1110|1108.3|1091.8|1090.3|2516
1652464800000|2022-05-13 18:00:00|1094.3|1092.5|1094|1092.3|1094.8|1093|1086|1084.3|2064
1652468400000|2022-05-13 19:00:00|1093.8|1092|1093.8|1091.5|1095|1093|1090.8|1088.5|306
1652472000000|2022-05-13 20:00:00|1093.5|1091.3|1091.3|1086.5|1094.8|1092.5|1087.8|1083.8|154
1652662800000|2022-05-16 01:00:00|1095.3|1091|1086.8|1082.8|1099.8|1095|1086.3|1082.5|63
1652666400000|2022-05-16 02:00:00|1086.5|1082.5|1081.5|1078.3|1086.5|1082.8|1078|1075.5|49
1652670000000|2022-05-16 03:00:00|1081.8|1078.5|1077.5|1075.5|1082.8|1080|1076|1072.5|73
1652673600000|2022-05-16 04:00:00|1078|1075.8|1072.8|1071|1078|1076.5|1071.8|1069.5|50
1652677200000|2022-05-16 05:00:00|1072.5|1070.3|1079.8|1077.3|1080.5|1078|1072.3|1069.5|99
1652680800000|2022-05-16 06:00:00|1079.5|1077.5|1083|1081|1085|1083.5|1072.3|1070.3|357
1652684400000|2022-05-16 07:00:00|1082.8|1081.3|1074.5|1073|1092.5|1090.8|1074.5|1073|1084
1652688000000|2022-05-16 08:00:00|1074.8|1073.3|1070.5|1068.8|1075.3|1073.8|1063.3|1061.8|2541
1652691600000|2022-05-16 09:00:00|1071|1069.3|1072.5|1071|1082.3|1080.8|1070|1068.5|1740
1652695200000|2022-05-16 10:00:00|1072.8|1071.3|1069|1067.5|1079.3|1077.8|1069|1067.5|902
1652698800000|2022-05-16 11:00:00|1068.8|1067.8|1075.8|1074|1078|1076.3|1067.8|1066|798
1652702400000|2022-05-16 12:00:00|1075.3|1073.5|1086.8|1085|1088|1086.5|1073.5|1072|1438
1652706000000|2022-05-16 13:00:00|1086.5|1084.8|1079.5|1078|1086.8|1085|1075.3|1073.8|1987
1652709600000|2022-05-16 14:00:00|1079.3|1077.8|1089.8|1088.3|1097.3|1095.8|1078|1076.8|2829
1652713200000|2022-05-16 15:00:00|1090|1088|1097|1095.3|1097.8|1096|1085|1083.5|2097
1652716800000|2022-05-16 16:00:00|1097.3|1095.5|1101.5|1100|1102.8|1101|1094.5|1092.8|974
1652720400000|2022-05-16 17:00:00|1101.8|1100.3|1100.8|1098.8|1105.5|1104|1095.8|1094|1030
1652724000000|2022-05-16 18:00:00|1100.5|1099|1094.5|1092.8|1104.8|1103|1093|1091.3|772
1652727600000|2022-05-16 19:00:00|1095|1093.3|1098|1096.3|1098.5|1096.5|1093.3|1091.5|312
1652731200000|2022-05-16 20:00:00|1097.8|1096|1094.5|1091.5|1098.8|1096.8|1093.5|1091.5|469
1652734800000|2022-05-16 21:00:00|1096.8|1090.5|1098|1086|1099|1090.5|1094.8|1086|1
1652749200000|2022-05-17 01:00:00|1098.8|1096.8|1100.8|1098|1105.5|1104.3|1098.5|1095.3|106
1652752800000|2022-05-17 02:00:00|1100.5|1098.5|1095.5|1093.5|1102|1099|1094|1092|143
1652756400000|2022-05-17 03:00:00|1096|1093.8|1094|1092.3|1098.8|1096.5|1092.8|1090.5|59
1652760000000|2022-05-17 04:00:00|1094.8|1092|1094.8|1092.8|1096.8|1095|1093.5|1091.5|35
1652763600000|2022-05-17 05:00:00|1094.5|1092|1098|1096|1098.5|1096.3|1093.8|1091|55
1652767200000|2022-05-17 06:00:00|1097.8|1095.3|1091.8|1090|1098.5|1097|1090.3|1088.5|541
1652770800000|2022-05-17 07:00:00|1091.5|1089.8|1079.5|1077.8|1091.5|1089.8|1078.5|1076.8|1801
1652774400000|2022-05-17 08:00:00|1079.3|1078.5|1087.5|1086|1089.5|1088.3|1078|1076.5|3175
1652778000000|2022-05-17 09:00:00|1087.8|1086.3|1099.8|1098.3|1100.8|1099.3|1087.8|1086|2906
1652781600000|2022-05-17 10:00:00|1100|1098|1106.8|1105.3|1120.5|1119.3|1099.3|1097.5|4559
1652785200000|2022-05-17 11:00:00|1106.5|1105|1096.8|1095|1109|1107.5|1096.3|1094.8|2100
1652788800000|2022-05-17 12:00:00|1096.5|1094.8|1089.5|1087.8|1096.8|1095.3|1080.8|1079.5|4809
1652792400000|2022-05-17 13:00:00|1089.8|1088|1104.5|1102.8|1108.5|1107|1084|1082.5|2662
1652796000000|2022-05-17 14:00:00|1104.3|1102.5|1098.8|1097|1104.5|1103|1096.3|1094.5|2399
1652799600000|2022-05-17 15:00:00|1098.5|1096|1089.5|1087.8|1099|1097.5|1085.5|1084|2041
1652803200000|2022-05-17 16:00:00|1089.3|1088|1085|1083.5|1090.8|1089|1083|1081.5|860
1652806800000|2022-05-17 17:00:00|1085.3|1083.8|1087|1085.5|1090.5|1088.8|1081.3|1079.5|552
1652810400000|2022-05-17 18:00:00|1087.8|1086|1069.5|1067.8|1088.3|1086.5|1065.3|1063.5|1347
1652814000000|2022-05-17 19:00:00|1069.3|1067.5|1068|1066|1070.8|1069|1065.3|1063|338
1652817600000|2022-05-17 20:00:00|1068.3|1066.3|1075.5|1071|1075.5|1073.5|1065.8|1063.3|153
1652821200000|2022-05-17 21:00:00|1077.8|1072|1078.3|1072|1078.3|1072|1076.3|1072|4
1652835600000|2022-05-18 01:00:00|1078|1075|1070|1068|1080.3|1078|1069.5|1067|65
1652839200000|2022-05-18 02:00:00|1069.8|1067.5|1070.8|1068.3|1074|1070.5|1068.8|1066|43
1652842800000|2022-05-18 03:00:00|1071|1068.5|1069.3|1066.5|1071.3|1069|1067.5|1064.8|62
1652846400000|2022-05-18 04:00:00|1069.5|1066.8|1068|1064.8|1070|1066.8|1066|1064.5|11
1652850000000|2022-05-18 05:00:00|1067.8|1064.5|1073.8|1071.5|1074.5|1071.5|1067.5|1064.5|14
1652853600000|2022-05-18 06:00:00|1073.5|1070.3|1067.3|1065.5|1074.3|1071.8|1062|1060.5|642
1652857200000|2022-05-18 07:00:00|1068.3|1065.8|1086.3|1084.5|1087.8|1085.8|1068|1065.8|864
1652860800000|2022-05-18 08:00:00|1086.5|1084.8|1082.5|1081|1089.8|1088.3|1080.5|1079|2267
1652864400000|2022-05-18 09:00:00|1082.8|1080.8|1085.3|1083.8|1089.3|1087.5|1077.5|1075.8|1413
1652868000000|2022-05-18 10:00:00|1085.5|1084.3|1084.3|1082.5|1087.3|1085.8|1080.8|1079.3|960
1652871600000|2022-05-18 11:00:00|1084|1082.3|1086.8|1085|1089.5|1088|1082.8|1081|1371
1652875200000|2022-05-18 12:00:00|1086.5|1085.3|1084|1082.3|1091.8|1090|1082.8|1081|962
1652878800000|2022-05-18 13:00:00|1083.8|1082|1072.3|1070.5|1087.5|1086|1071.5|1070|2659
1652882400000|2022-05-18 14:00:00|1072|1070.8|1057.3|1055.5|1076|1074.3|1054.5|1052.8|3481
1652886000000|2022-05-18 15:00:00|1057|1055.3|1046.5|1044.8|1060.5|1059|1040.5|1038.8|4720
1652889600000|2022-05-18 16:00:00|1046.8|1044.5|1042|1040.5|1052|1050.3|1039.3|1037.5|1382
1652893200000|2022-05-18 17:00:00|1042.5|1040.8|1034.3|1032.8|1043|1041.3|1031.8|1030.3|1311
1652896800000|2022-05-18 18:00:00|1034|1032.5|1037.3|1035.5|1047|1045.5|1032|1030.5|2256
1652900400000|2022-05-18 19:00:00|1037.5|1035.8|1039.8|1037.5|1041.3|1039|1032.8|1031.3|355
1652904000000|2022-05-18 20:00:00|1040|1037.8|1040.8|1037.3|1040.8|1038.8|1034.5|1032.8|85
1652907600000|2022-05-18 21:00:00|1042.5|1036.8|1039|1032.8|1043.3|1036.8|1038.3|1031.3|0
1652922000000|2022-05-19 01:00:00|1041.3|1038.3|1047|1044.8|1049.8|1047.5|1040.8|1038.3|34
1652925600000|2022-05-19 02:00:00|1046.8|1044|1049.5|1046.8|1051.5|1049.8|1045.5|1043.3|28
1652929200000|2022-05-19 03:00:00|1049.8|1047|1049.3|1046.3|1051.8|1048.8|1046.8|1044.3|24
1652932800000|2022-05-19 04:00:00|1048.8|1046.5|1049.8|1046.5|1050|1048|1046.8|1044.8|43
1652936400000|2022-05-19 05:00:00|1049.5|1047.5|1046.8|1044.5|1050.3|1047.5|1044|1042|45
1652940000000|2022-05-19 06:00:00|1046.5|1044.3|1045|1043|1052.3|1050|1042|1040.5|533
1652943600000|2022-05-19 07:00:00|1044.8|1042.8|1037.3|1035.5|1048.3|1046.8|1029.5|1027.5|1341
1652947200000|2022-05-19 08:00:00|1037.8|1035.8|1014.5|1012.5|1037.8|1035.8|1012.5|1010.8|5032
1652950800000|2022-05-19 09:00:00|1014.8|1012.8|997.3|995.8|1016.8|1015.3|997|995.5|3286
1652954400000|2022-05-19 10:00:00|997.8|996|1012.3|1010.5|1017.3|1015.5|996|994.3|2261
1652958000000|2022-05-19 11:00:00|1012|1010.3|1010.3|1008.8|1015|1013.3|1004.3|1002.5|1268
1652961600000|2022-05-19 12:00:00|1010|1008.3|991.5|989.8|1014.5|1012.8|990|988.5|2114
1652965200000|2022-05-19 13:00:00|992|990.3|1021.3|1019.8|1034|1032.5|992|990.3|4374
1652968800000|2022-05-19 14:00:00|1021.8|1019.5|1033.8|1032|1039.3|1037.8|1020.8|1019|3359
1652972400000|2022-05-19 15:00:00|1033.5|1031.8|1046.3|1044.5|1055|1053.3|1033.5|1031.8|3416
1652976000000|2022-05-19 16:00:00|1046.5|1044.8|1047.3|1045.5|1049|1047.8|1042.5|1040.5|866
1652979600000|2022-05-19 17:00:00|1047.5|1045.8|1056.8|1055|1058.5|1056.8|1047.5|1045.8|541
1652983200000|2022-05-19 18:00:00|1057|1055.3|1063.5|1061.5|1063.5|1062|1055.5|1053.8|1016
1652986800000|2022-05-19 19:00:00|1063.8|1062.5|1056.8|1054.8|1064.8|1063|1055.5|1053.5|158
1652990400000|2022-05-19 20:00:00|1056.5|1054.5|1058|1055.3|1059|1056.5|1054.3|1052.5|78
1652994000000|2022-05-19 21:00:00|1059|1055|1059.5|1052|1060.5|1055|1057.8|1051.5|0
1653008400000|2022-05-20 01:00:00|1059|1055.8|1061.5|1058.8|1065.5|1061.8|1056.8|1053.3|41
1653012000000|2022-05-20 02:00:00|1060.5|1059|1058.8|1055|1061.5|1059.5|1055|1052.3|62
1653015600000|2022-05-20 03:00:00|1059.5|1055.5|1058.3|1055.3|1060.8|1058.8|1057.3|1054.5|15
1653019200000|2022-05-20 04:00:00|1058.5|1055.8|1061.8|1058|1063|1060.5|1058.3|1055.8|20
1653022800000|2022-05-20 05:00:00|1062|1058.3|1062.8|1060.8|1066|1063.8|1059.5|1056.3|80
1653026400000|2022-05-20 06:00:00|1062.5|1060.5|1063|1061.5|1066.5|1064.8|1058|1056.3|466
1653030000000|2022-05-20 07:00:00|1062.8|1061.3|1066.8|1065.3|1069|1067.5|1061|1059.5|926
1653033600000|2022-05-20 08:00:00|1067|1065|1064|1062.5|1068.5|1066.5|1058.3|1056.5|2317
1653037200000|2022-05-20 09:00:00|1064.8|1063|1059.5|1058|1065.5|1063.8|1058.3|1056.5|1509
1653040800000|2022-05-20 10:00:00|1060|1058.3|1067.3|1065.5|1068.5|1066.8|1059.5|1057.8|1847
1653044400000|2022-05-20 11:00:00|1067|1064.8|1063.5|1061.5|1067.3|1065.5|1061.3|1059.8|593
1653048000000|2022-05-20 12:00:00|1063.3|1061.8|1060.3|1058.8|1065.3|1063.5|1058.5|1057|991
1653051600000|2022-05-20 13:00:00|1059.8|1058.3|1064.5|1063|1072.8|1071|1052.3|1050.5|2525
1653055200000|2022-05-20 14:00:00|1064.8|1063.3|1067.3|1065.5|1070.3|1068.5|1057|1055.3|2072
1653058800000|2022-05-20 15:00:00|1067.5|1065.3|1068.5|1066.8|1072.5|1070.8|1064.5|1062.8|2736
1653062400000|2022-05-20 16:00:00|1068.8|1067|1061|1059|1068.8|1067|1057.3|1055.5|576
1653066000000|2022-05-20 17:00:00|1060.8|1058.8|1069.5|1068|1069.8|1068|1054|1052|441
1653069600000|2022-05-20 18:00:00|1069.3|1067.5|1060.5|1058.8|1070|1068.3|1055.3|1053.5|568
1653073200000|2022-05-20 19:00:00|1060.8|1058.5|1061|1059|1061.5|1059.5|1056.5|1054.8|128
1653076800000|2022-05-20 20:00:00|1061.3|1059.3|1057.5|1052.5|1063|1061|1056|1052.5|57
1653267600000|2022-05-23 01:00:00|1062|1059.8|1063.8|1061.3|1066.5|1064.3|1061.3|1059.5|12
1653271200000|2022-05-23 02:00:00|1064|1061.5|1061.8|1059.8|1065|1062.5|1060.5|1057.8|1
1653274800000|2022-05-23 03:00:00|1061.5|1059.5|1062.3|1060|1064.5|1062.5|1061.5|1059.3|3
1653278400000|2022-05-23 04:00:00|1062|1059.5|1061.8|1059.5|1062.5|1060.5|1060.8|1059|0
1653282000000|2022-05-23 05:00:00|1061.5|1059.3|1063.3|1061.3|1065.3|1062.8|1060.3|1058|10
1653285600000|2022-05-23 06:00:00|1063|1061|1060|1058.3|1067|1064.8|1055|1053.5|326
1653289200000|2022-05-23 07:00:00|1059.5|1058.5|1070.8|1069.5|1071|1069.5|1059.5|1058.5|840
1653292800000|2022-05-23 08:00:00|1070.5|1069.3|1064|1062.3|1077.5|1075.8|1060|1058.5|1671
1653296400000|2022-05-23 09:00:00|1064.3|1062.5|1071.8|1070.3|1071.8|1070.3|1061.5|1059.8|716
1653300000000|2022-05-23 10:00:00|1072.5|1070|1073.5|1071.8|1074.3|1072.3|1066.8|1065.5|765
1653303600000|2022-05-23 11:00:00|1073.8|1072|1066.3|1064.5|1074.5|1072.5|1063|1061.8|936
1653307200000|2022-05-23 12:00:00|1066|1064.3|1066.3|1064.5|1071.8|1070.3|1065|1063.5|972
1653310800000|2022-05-23 13:00:00|1066|1064.3|1057.5|1055.5|1067.3|1065.8|1056|1054.5|1280
1653314400000|2022-05-23 14:00:00|1057.3|1055.3|1059.5|1058.3|1063.3|1061.8|1049.3|1048|2745
1653318000000|2022-05-23 15:00:00|1059.8|1058.5|1070.5|1068.8|1073.3|1072|1059.5|1058.5|3832
1653321600000|2022-05-23 16:00:00|1070.3|1069.5|1068.5|1067|1073|1071.3|1067.3|1065.8|1442
1653325200000|2022-05-23 17:00:00|1068.3|1067.3|1068.3|1066.8|1071.5|1070|1067.8|1066|606
1653328800000|2022-05-23 18:00:00|1068.5|1066.5|1075|1073.3|1075.3|1073.8|1066.5|1064.8|719
1653332400000|2022-05-23 19:00:00|1075.3|1073.5|1074|1071.8|1077.5|1075.8|1069.3|1067.5|131
1653336000000|2022-05-23 20:00:00|1073.8|1072|1073|1071|1075.5|1073.8|1071.3|1069.3|53
1653339600000|2022-05-23 21:00:00|1073.3|1070.3|1076.5|1070.8|1076.5|1072.5|1073.3|1069.8|1
1653354000000|2022-05-24 01:00:00|1068.5|1066|1063.3|1061|1070|1068.3|1062.5|1060.5|35
1653357600000|2022-05-24 02:00:00|1063.5|1061.3|1065|1063|1066.5|1064.8|1062.3|1060.3|17
1653361200000|2022-05-24 03:00:00|1064|1062.3|1064.8|1062.8|1066.5|1063.8|1064|1062.3|9
1653364800000|2022-05-24 04:00:00|1065|1063|1062.8|1061.3|1065.3|1063.3|1062.8|1061|42
1653368400000|2022-05-24 05:00:00|1063.5|1061|1060|1057.8|1064.8|1062.5|1058.5|1056.3|200
1653372000000|2022-05-24 06:00:00|1059.8|1058|1055.3|1053.3|1061.3|1059|1051.8|1050.3|280
1653375600000|2022-05-24 07:00:00|1055.5|1053.5|1068|1066.3|1068|1066.3|1054.5|1052.5|481
1653379200000|2022-05-24 08:00:00|1068.5|1066.8|1070|1068.5|1072.5|1071|1066|1064.5|1267
1653382800000|2022-05-24 09:00:00|1070.5|1068.8|1072.5|1070.5|1075.5|1074|1068|1066.8|1096
1653386400000|2022-05-24 10:00:00|1071.8|1070.8|1088.5|1087|1089.5|1088|1069|1067.5|1436
1653390000000|2022-05-24 11:00:00|1088.8|1087.3|1090.3|1088.3|1093.5|1092.3|1087.8|1086.3|1879
1653393600000|2022-05-24 12:00:00|1090|1088.5|1092.8|1091|1095.5|1094|1088|1086.3|1128
1653397200000|2022-05-24 13:00:00|1093|1091.3|1090.5|1089|1097.3|1095.5|1083.3|1081.8|2097
1653400800000|2022-05-24 14:00:00|1090.3|1088.8|1094|1092.5|1097.8|1096.3|1080.5|1078.8|3776
1653404400000|2022-05-24 15:00:00|1094.3|1092.8|1084.8|1083.5|1098.5|1097|1082|1080.5|3349
1653408000000|2022-05-24 16:00:00|1085|1082.5|1086|1084|1087|1085.5|1077.5|1076|1319
1653411600000|2022-05-24 17:00:00|1085.8|1083.8|1085.3|1083.8|1088.3|1086.5|1082.8|1081.3|444
1653415200000|2022-05-24 18:00:00|1086|1084|1091.3|1089.3|1091.5|1090|1082.8|1080.8|729
1653418800000|2022-05-24 19:00:00|1091|1089|1091.3|1089.3|1093.3|1091.5|1087.5|1085.8|159
1653422400000|2022-05-24 20:00:00|1090.8|1089|1092|1089.3|1092.8|1090|1087.5|1085.8|142
1653426000000|2022-05-24 21:00:00|1093.5|1087.5|1093.8|1087.5|1094.3|1091|1092|1087.5|1
1653440400000|2022-05-25 01:00:00|1093|1090.8|1098.5|1096.5|1098.5|1096.8|1091.8|1089.8|13
1653444000000|2022-05-25 02:00:00|1099.3|1096.8|1099.8|1098.3|1099.8|1098.3|1095.8|1093.5|12
1653447600000|2022-05-25 03:00:00|1099.5|1098.5|1101.8|1100|1102.3|1100.3|1099.5|1098.3|97
1653451200000|2022-05-25 04:00:00|1102|1100.3|1104.5|1102.3|1107.5|1104.8|1101.8|1100.3|285
1653454800000|2022-05-25 05:00:00|1104.8|1102.5|1105.3|1103|1106.5|1104.3|1103|1101.3|21
1653458400000|2022-05-25 06:00:00|1103.5|1102.8|1102.3|1100.5|1105.3|1103|1095.8|1094|221
1653462000000|2022-05-25 07:00:00|1102|1100.3|1111.3|1109.3|1113|1111.3|1097.5|1096|964
1653465600000|2022-05-25 08:00:00|1110.8|1109.5|1115.3|1113.5|1118.3|1116.5|1108|1106.8|1807
1653469200000|2022-05-25 09:00:00|1115.5|1114|1123.5|1121.8|1130.5|1128.8|1113.3|1111.5|2173
1653472800000|2022-05-25 10:00:00|1123.3|1122|1122.3|1120.8|1126.3|1124.5|1115|1113.3|1498
1653476400000|2022-05-25 11:00:00|1122.5|1120.5|1120.5|1118.8|1125.3|1123.8|1118.8|1117.3|906
1653480000000|2022-05-25 12:00:00|1120.8|1119|1121.5|1119.8|1125.3|1123.8|1118.8|1117|858
1653483600000|2022-05-25 13:00:00|1121.3|1119.5|1115.8|1114.3|1121.3|1119.5|1113|1111.5|1786
1653487200000|2022-05-25 14:00:00|1116|1114.8|1103.3|1101.8|1120.3|1118.8|1102.5|1101|2899
1653490800000|2022-05-25 15:00:00|1103|1101.3|1107|1105|1115.3|1113.5|1095.5|1094|4630
1653494400000|2022-05-25 16:00:00|1106.5|1104.5|1115.3|1113.5|1117|1115.3|1105.8|1104|834
1653498000000|2022-05-25 17:00:00|1115|1114|1119.3|1117.3|1121.5|1120|1111.5|1109.5|683
1653501600000|2022-05-25 18:00:00|1119.5|1117.5|1126.5|1124.5|1128|1126.8|1119|1117.5|961
1653505200000|2022-05-25 19:00:00|1126.3|1124.8|1131|1129.5|1131|1129.8|1126.3|1124.3|175
1653508800000|2022-05-25 20:00:00|1131.3|1129.8|1129.3|1126.8|1131.5|1130.3|1127.5|1125.8|104
1653512400000|2022-05-25 21:00:00|1131.5|1126.5|1131.5|1128.8|1131.5|1129.5|1131.5|1125.5|1
1653526800000|2022-05-26 01:00:00|1129.5|1126.8|1125.8|1123.3|1129.8|1127.3|1125.3|1122.8|6
1653530400000|2022-05-26 02:00:00|1126.3|1123|1131.5|1129.3|1132|1130|1125.8|1123|12
1653534000000|2022-05-26 03:00:00|1131.3|1129|1132.3|1129.8|1132.3|1130.5|1130|1127.5|14
1653537600000|2022-05-26 04:00:00|1132.5|1130.3|1132.8|1131|1132.8|1131|1131.8|1129.5|8
1653541200000|2022-05-26 05:00:00|1132.5|1131.3|1132.3|1130|1132.8|1131.3|1129|1126.8|31
1653544800000|2022-05-26 06:00:00|1131.8|1130.3|1131|1129.3|1132.8|1131.5|1126.8|1125|144
1653548400000|2022-05-26 07:00:00|1131.3|1129.5|1133|1131.5|1133|1131.5|1126.5|1124.8|622
1653552000000|2022-05-26 08:00:00|1133.3|1131.3|1128.8|1127.5|1133.8|1132|1126.5|1124.8|1166
1653555600000|2022-05-26 09:00:00|1129.8|1128|1132.5|1131|1136.3|1134.8|1129|1127.5|810
1653559200000|2022-05-26 10:00:00|1132.3|1131.3|1134|1132.3|1134.3|1132.5|1131.5|1130.3|407
1653562800000|2022-05-26 11:00:00|1133.8|1132.5|1130.8|1129.3|1134|1132.5|1130|1128.8|614
1653566400000|2022-05-26 12:00:00|1131|1129.5|1135.3|1133.5|1136.3|1135|1127.5|1126|1832
1653570000000|2022-05-26 13:00:00|1135.5|1133.8|1145|1143.3|1145.5|1144|1133|1131.3|1423
1653573600000|2022-05-26 14:00:00|1144.8|1142.8|1153.8|1152.3|1155.8|1154.3|1143.8|1142.3|2479
1653577200000|2022-05-26 15:00:00|1153.5|1151.8|1160.8|1159|1163.3|1161.8|1153.3|1151.8|3123
1653580800000|2022-05-26 16:00:00|1160.5|1158.8|1162.3|1160.8|1164|1162.8|1160.3|1158.8|411
1653584400000|2022-05-26 17:00:00|1162.5|1161|1166.8|1165.3|1167.8|1166.5|1162|1160.5|619
1653588000000|2022-05-26 18:00:00|1167|1165|1164.8|1163|1169.8|1168.5|1161|1159.5|631
1653591600000|2022-05-26 19:00:00|1164.5|1162.8|1166.5|1164.3|1168.5|1167|1161.3|1159.5|61
1653595200000|2022-05-26 20:00:00|1166.8|1164.5|1167.3|1165.3|1169|1167.5|1165.5|1163.8|57
1653598800000|2022-05-26 21:00:00|1169.3|1164.8|1170.5|1165.8|1170.5|1166|1168.3|1162.5|9
1653613200000|2022-05-27 01:00:00|1166.3|1163.5|1168.8|1165.8|1171.5|1169.3|1164.8|1162.8|23
1653616800000|2022-05-27 02:00:00|1169|1166.3|1159.5|1157.5|1169|1166.8|1157.8|1156|195
1653620400000|2022-05-27 03:00:00|1159.3|1156.8|1159|1156.5|1160.5|1158.5|1154|1152.5|169
1653624000000|2022-05-27 04:00:00|1158.8|1156.8|1160.5|1158|1161.3|1159.5|1158.3|1156.5|10
1653627600000|2022-05-27 05:00:00|1160.3|1157.8|1157.8|1155|1160.5|1159|1155.8|1154.3|69
1653631200000|2022-05-27 06:00:00|1157.5|1155.3|1153.3|1151.5|1158.5|1157|1152|1150.3|270
1653634800000|2022-05-27 07:00:00|1153|1150.8|1151.8|1150|1155.8|1153.8|1148|1146.5|943
1653638400000|2022-05-27 08:00:00|1152|1150.5|1157.5|1155.8|1161|1159|1148.3|1146.8|1330
1653642000000|2022-05-27 09:00:00|1158|1156.3|1162.5|1160.5|1167.5|1165.8|1156|1154.5|1389
1653645600000|2022-05-27 10:00:00|1162.3|1160.8|1157|1155.3|1164.8|1163|1151.3|1149.5|1087
1653649200000|2022-05-27 11:00:00|1157.3|1155.5|1154.8|1153.3|1159.8|1158|1151.3|1149.5|713
1653652800000|2022-05-27 12:00:00|1154.3|1152.5|1154.8|1153|1155.8|1154|1148|1146.3|586
1653656400000|2022-05-27 13:00:00|1154.5|1152.8|1166.5|1164.8|1172.8|1171.3|1153|1151|3262
1653660000000|2022-05-27 14:00:00|1166.3|1164.3|1168.3|1166.8|1175.5|1174|1161.3|1160|2142
1653663600000|2022-05-27 15:00:00|1168.8|1167|1167.5|1165.8|1174.8|1173.3|1162|1160|2265
1653667200000|2022-05-27 16:00:00|1167.3|1165.5|1172.8|1171|1175|1173.5|1167.3|1165.5|804
1653670800000|2022-05-27 17:00:00|1172.3|1171.3|1173.8|1172|1175|1173.3|1165.3|1163.5|467
1653674400000|2022-05-27 18:00:00|1174|1172.3|1179.3|1177.5|1183.5|1182|1173.8|1172|505
1653678000000|2022-05-27 19:00:00|1179.5|1177.3|1183.5|1181.8|1183.5|1182.3|1178.3|1176.3|120
1653681600000|2022-05-27 20:00:00|1183.3|1181.5|1183.3|1179.3|1183.5|1181.8|1180|1177.8|40
1653872400000|2022-05-30 01:00:00|1184|1182.3|1179.3|1176.8|1188.5|1187.3|1179.3|1176.8|239
1653876000000|2022-05-30 02:00:00|1179|1176.5|1178.8|1177.5|1180.5|1179|1178.5|1175.8|299
1653879600000|2022-05-30 03:00:00|1179.8|1177.3|1179|1176|1180.5|1177.8|1177.8|1175.3|36
1653883200000|2022-05-30 04:00:00|1177.5|1176.3|1178.5|1176.3|1179.8|1176.5|1177.5|1175.8|5
1653886800000|2022-05-30 05:00:00|1179.5|1176.5|1178.3|1175.8|1181|1179.5|1176|1174|8
1653890400000|2022-05-30 06:00:00|1178.5|1176|1176|1174.3|1182.5|1180.8|1174|1172.3|169
1653894000000|2022-05-30 07:00:00|1176.5|1174.5|1182.5|1180.8|1183|1181.5|1172.5|1171|1388
1653897600000|2022-05-30 08:00:00|1183|1181|1178.3|1176.5|1187|1185|1178|1176.3|1530
1653901200000|2022-05-30 09:00:00|1178|1176.8|1179.3|1177.5|1180.5|1179.3|1177.8|1176.3|922
1653904800000|2022-05-30 10:00:00|1179.5|1177.8|1179.5|1178|1180.5|1179|1177.8|1176.3|491
1653908400000|2022-05-30 11:00:00|1179.3|1177.8|1183.5|1181.8|1184|1182.8|1179.3|1177.8|764
1653912000000|2022-05-30 12:00:00|1183|1181.5|1181.8|1180|1184.8|1183.3|1181|1179.5|1045
1653915600000|2022-05-30 13:00:00|1182|1180.5|1180.5|1178.8|1184|1182.5|1177.8|1176.3|1312
1653919200000|2022-05-30 14:00:00|1180.3|1179|1186.8|1185.3|1188|1186.3|1180|1178.3|2421
1653922800000|2022-05-30 15:00:00|1187|1185.5|1200.5|1199|1201.3|1199.8|1186.5|1185.3|4750
1653926400000|2022-05-30 16:00:00|1200.3|1198.8|1202.5|1200.8|1202.5|1201|1198|1196.3|1144
1653930000000|2022-05-30 17:00:00|1202.3|1200.3|1206.3|1204.5|1206.5|1204.8|1199.3|1197.3|123
1653958800000|2022-05-31 01:00:00|1211.3|1208|1215.5|1212.3|1216|1214.3|1209.3|1205.8|12
1653962400000|2022-05-31 02:00:00|1215|1212.5|1218.3|1215.3|1218.3|1216.5|1212.8|1210.5|25
1653966000000|2022-05-31 03:00:00|1218|1215.8|1219|1216|1219.3|1217.3|1216.8|1214.5|28
1653969600000|2022-05-31 04:00:00|1218.8|1215.8|1227.3|1224|1227.8|1226|1217.5|1215.5|134
1653973200000|2022-05-31 05:00:00|1227|1224.3|1240.5|1238.3|1241.3|1239.3|1225|1222.3|627
1653976800000|2022-05-31 06:00:00|1241|1239.5|1258.8|1256.8|1265.3|1263.3|1241|1239|1200
1653980400000|2022-05-31 07:00:00|1259|1257.3|1263.8|1262|1264.8|1263|1243.8|1242|2011
1653984000000|2022-05-31 08:00:00|1264|1262.3|1266.3|1264.5|1275.5|1273.8|1259.5|1257.8|1504
1653987600000|2022-05-31 09:00:00|1266.5|1264.8|1269.8|1268|1274.5|1273|1261|1259.5|2122
1653991200000|2022-05-31 10:00:00|1269.5|1268.5|1270.3|1268.5|1274.5|1273|1268|1266.3|1145
1653994800000|2022-05-31 11:00:00|1270|1267.8|1264.8|1263|1272.5|1271|1263.5|1262|1048
1653998400000|2022-05-31 12:00:00|1265|1263.5|1263|1261|1270|1268.3|1262.3|1260.5|1267
1654002000000|2022-05-31 13:00:00|1263.3|1261.3|1267|1265.3|1271.5|1270|1259.5|1257.8|1932
1654005600000|2022-05-31 14:00:00|1266.3|1265|1252.8|1251.5|1270.8|1269|1252.8|1251.3|3299
1654009200000|2022-05-31 15:00:00|1253.3|1251.3|1243.5|1241.5|1254.8|1253.3|1239.5|1237.8|4375
1654012800000|2022-05-31 16:00:00|1243.3|1241|1251|1249|1252.3|1250.5|1242.8|1240.8|656
1654016400000|2022-05-31 17:00:00|1250.8|1249.3|1221.3|1219|1252.8|1251|1220.3|1218.3|760
1654020000000|2022-05-31 18:00:00|1221.5|1219.3|1216.8|1215|1234.5|1232.3|1201.3|1199|1209
1654023600000|2022-05-31 19:00:00|1217|1214.8|1221.8|1219.5|1226.5|1224.3|1212|1210|210
1654027200000|2022-05-31 20:00:00|1222|1219.8|1222.8|1220|1222.8|1220.5|1218.5|1216.5|35
1654030800000|2022-05-31 21:00:00|1224.3|1219.8|1225.5|1222.8|1225.5|1223|1224|1218.3|1
1654045200000|2022-06-01 01:00:00|1228|1225|1226.3|1224|1228|1225|1221.3|1218.8|23
1654048800000|2022-06-01 02:00:00|1226|1223.8|1218|1215.8|1226|1223.8|1216.3|1214|34
1654052400000|2022-06-01 03:00:00|1217.8|1215.5|1218.3|1216.3|1218.5|1216.3|1216|1213.3|3
1654056000000|2022-06-01 04:00:00|1218.5|1216|1218|1215|1219.5|1217.3|1217|1214.3|49
1654059600000|2022-06-01 05:00:00|1218.3|1216.3|1215.3|1212|1221.3|1218.8|1211.5|1209.3|89
1654063200000|2022-06-01 06:00:00|1216|1212.3|1238.5|1237|1239.5|1237.3|1215.8|1212.3|539
1654066800000|2022-06-01 07:00:00|1239.3|1237.3|1239|1237.3|1240|1238.8|1230|1228.3|408
1654070400000|2022-06-01 08:00:00|1240|1238.3|1231.5|1230|1241.8|1239.5|1229.3|1227.3|1549
1654074000000|2022-06-01 09:00:00|1232|1230.3|1239.5|1237.8|1239.8|1238|1231.8|1230|669
1654077600000|2022-06-01 10:00:00|1239.8|1238.5|1237|1235.3|1249|1247.3|1236|1234.5|940
1654081200000|2022-06-01 11:00:00|1236.8|1235|1234.3|1232.5|1250.5|1249|1232.8|1231.3|972
1654084800000|2022-06-01 12:00:00|1234|1232.3|1241.3|1239.3|1254.3|1252.3|1233.8|1232|1160
1654088400000|2022-06-01 13:00:00|1241.5|1239.8|1253.5|1252|1257.3|1255.5|1240.8|1239|1059
1654092000000|2022-06-01 14:00:00|1254.3|1252.3|1258.5|1256.5|1259.5|1257.8|1246|1244|2476
1654095600000|2022-06-01 15:00:00|1258.3|1256.8|1266.8|1265|1275|1273|1255.3|1253.3|4803
1654099200000|2022-06-01 16:00:00|1266.5|1265.3|1273.8|1272|1273.8|1272|1261.3|1259.5|973
1654102800000|2022-06-01 17:00:00|1273|1271.8|1270.3|1268.5|1279.8|1278.3|1268.5|1266.5|763
1654106400000|2022-06-01 18:00:00|1270|1268.3|1268.5|1266.8|1274|1271.8|1265.3|1263.5|524
1654110000000|2022-06-01 19:00:00|1268.8|1267|1269.8|1267.8|1270.5|1269.3|1266|1263.8|256
1654113600000|2022-06-01 20:00:00|1270|1268|1267.5|1259.8|1270.5|1268|1263.3|1259.8|13
1654117200000|2022-06-01 21:00:00|1267|1259.5|1270.5|1266.3|1270.5|1266.3|1267|1259.5|2
1654131600000|2022-06-02 01:00:00|1247.3|1244.3|1251.5|1248.3|1252.5|1250|1247.3|1244.3|24
1654135200000|2022-06-02 02:00:00|1251.3|1248.5|1253|1248.8|1255.3|1252.8|1250|1247.5|7
1654138800000|2022-06-02 03:00:00|1253.5|1249|1256.3|1252.8|1260.3|1257.3|1253|1248.8|10
1654142400000|2022-06-02 04:00:00|1255|1252.5|1253.3|1250.5|1255.8|1253|1252.8|1249.5|6
1654146000000|2022-06-02 05:00:00|1253.5|1250.3|1254.5|1251.8|1258.3|1255.5|1248.5|1246.3|69
1654149600000|2022-06-02 06:00:00|1255.3|1252|1245.3|1243.5|1256.5|1254|1245|1243.5|205
1654153200000|2022-06-02 07:00:00|1246|1244|1245|1243|1250.8|1248.8|1243.8|1241.8|308
1654156800000|2022-06-02 08:00:00|1245.3|1243.5|1243|1241.3|1245.5|1243.8|1229.8|1227.5|1893
1654160400000|2022-06-02 09:00:00|1243.3|1241.5|1238.3|1236|1244.8|1242.8|1232.5|1230.8|526
1654164000000|2022-06-02 10:00:00|1238|1235.8|1234.8|1232.8|1243.5|1241.8|1231.5|1229.5|424
1654167600000|2022-06-02 11:00:00|1233.3|1233|1247.8|1245.5|1249.3|1247.3|1233.3|1231|398
1654171200000|2022-06-02 12:00:00|1247.5|1245.8|1263.3|1261|1271|1269|1239|1237|528
1654174800000|2022-06-02 13:00:00|1263.5|1261.3|1266|1264.3|1271.8|1270|1249.8|1248|787
1654178400000|2022-06-02 14:00:00|1265.5|1263.5|1247.5|1239.5|1269|1267.3|1241.5|1239.5|1747
1654182000000|2022-06-02 15:00:00|1247.8|1242|1275|1273|1277.8|1275.5|1245.5|1242|2933
1654185600000|2022-06-02 16:00:00|1275.3|1273.3|1277.5|1275.3|1283.3|1281.8|1271|1269|236
1654189200000|2022-06-02 17:00:00|1278.3|1275.8|1286|1284|1287|1285.3|1277.3|1274.8|596
1654192800000|2022-06-02 18:00:00|1285.8|1283.8|1298.3|1296|1298.3|1297|1283.8|1281.5|818
1654196400000|2022-06-02 19:00:00|1300|1295.8|1297.8|1295|1305.3|1303.5|1294.8|1292.3|73
1654200000000|2022-06-02 20:00:00|1297.5|1295.3|1300.5|1297.5|1300.5|1299|1297.5|1295.3|38
1654203600000|2022-06-02 21:00:00||1296.8||1290||1296.8||1289.8|0
1654218000000|2022-06-03 01:00:00|1296.5|1293.8|1294.8|1291.3|1298.5|1295|1294.8|1291.3|3
1654221600000|2022-06-03 02:00:00|1295|1291.5|1295.8|1291.8|1295.8|1293.8|1295|1291.3|4
1654225200000|2022-06-03 03:00:00|1295.3|1291.3|1294.5|1291.5|1295.3|1291.5|1292.8|1290.5|2
1654228800000|2022-06-03 04:00:00|1294.8|1292|1290.5|1288|1296|1292.3|1290.5|1288|27
1654232400000|2022-06-03 05:00:00|1290|1287.8|1292.5|1291|1294.8|1292|1289.5|1287.3|66
1654236000000|2022-06-03 06:00:00|1293.5|1290.8|1290.3|1288.3|1294.5|1292|1286.5|1284.5|128
1654239600000|2022-06-03 07:00:00|1290|1288.5|1281.3|1279.3|1291.8|1289.5|1280.3|1278.5|268
1654243200000|2022-06-03 08:00:00|1280.5|1278.3|1294.3|1292.5|1300.3|1298.3|1276.5|1274.5|622
1654246800000|2022-06-03 09:00:00|1294.5|1292.8|1295.5|1293.3|1298.5|1297|1290.5|1288.5|447
1654250400000|2022-06-03 10:00:00|1295.3|1293.5|1299.3|1297.3|1300.3|1298.3|1290.8|1289|412
1654254000000|2022-06-03 11:00:00|1299.5|1297|1297.5|1295.3|1305.3|1303.5|1294.5|1292.8|814
1654257600000|2022-06-03 12:00:00|1297|1294.5|1301.3|1299|1308.5|1307.3|1296|1294|489
1654261200000|2022-06-03 13:00:00|1301|1299.3|1312.3|1310.5|1312.5|1310.8|1290.8|1289.5|2066
1654264800000|2022-06-03 14:00:00|1312.5|1310.8|1318.3|1316.5|1321|1319|1309|1307.3|1247
1654268400000|2022-06-03 15:00:00|1318.5|1316.8|1315.8|1314|1324.5|1323|1314.8|1313|1398
1654272000000|2022-06-03 16:00:00|1315.3|1313|1303.8|1301.5|1315.8|1314|1303|1300.8|426
1654275600000|2022-06-03 17:00:00|1304|1301.8|1306.5|1304.5|1312.5|1310.3|1296.8|1294.5|106
1654279200000|2022-06-03 18:00:00|1306.8|1304.8|1314.5|1312.3|1315.8|1313.5|1294.3|1292|253
1654282800000|2022-06-03 19:00:00|1314.8|1312.5|1328.3|1325.5|1328.8|1326.3|1312|1309.8|139
1654286400000|2022-06-03 20:00:00|1328|1325.8|1329.3|1323.8|1329.5|1326.8|1324.3|1322.3|161
1654477200000|2022-06-06 01:00:00|1329.3|1327.3|1317|1313.8|1329.3|1327.3|1313|1308.3|12
1654480800000|2022-06-06 02:00:00|1319.8|1314|1320|1315.5|1320.3|1318.5|1319.3|1314|26
1654484400000|2022-06-06 03:00:00|1320.3|1315.8|1320.8|1318|1322|1318|1319.5|1315.5|11
1654488000000|2022-06-06 04:00:00|1320.3|1317.3|1320|1316.8|1321.3|1317.8|1319.8|1316.8|2
1654491600000|2022-06-06 05:00:00|1319.5|1317.8|1322.5|1319.3|1323.3|1320.5|1319.5|1315|20
1654495200000|2022-06-06 06:00:00|1322.3|1317.8|1318.5|1316.8|1324.5|1322.8|1314|1312.3|140
1654498800000|2022-06-06 07:00:00|1319|1317|1338|1336.3|1338.5|1336.8|1314.5|1312.5|843
1654502400000|2022-06-06 08:00:00|1338.3|1337|1338.3|1336.8|1347.8|1346|1333.5|1332|1576
1654506000000|2022-06-06 09:00:00|1338.5|1336.5|1344.8|1343|1346.5|1345.3|1332.8|1331|647
1654509600000|2022-06-06 10:00:00|1345|1343.5|1331.3|1329.5|1349.3|1347.3|1330.5|1328.5|580
1654513200000|2022-06-06 11:00:00|1331.5|1330|1321.8|1320|1333.5|1331.3|1317.5|1316|377
1654516800000|2022-06-06 12:00:00|1321.3|1320.3|1322.8|1320.8|1323.8|1322|1316|1314.5|900
1654520400000|2022-06-06 13:00:00|1322.5|1320.5|1330.5|1328.5|1338.8|1337|1321.3|1319.3|2048
1654524000000|2022-06-06 14:00:00|1330.3|1328.3|1353.3|1351.5|1354.3|1352.5|1328.5|1326.8|2591
1654527600000|2022-06-06 15:00:00|1353.5|1351.3|1352.8|1351|1359.5|1358|1345.5|1343.8|3214
1654531200000|2022-06-06 16:00:00|1353.5|1351.3|1359.5|1358|1359.5|1358.3|1351.8|1350|580
1654534800000|2022-06-06 17:00:00|1359|1358.3|1369.8|1368.3|1370.3|1368.3|1354.3|1352.3|287
1654538400000|2022-06-06 18:00:00|1369.5|1367.8|1357|1355|1370.5|1369|1355|1353.5|185
1654542000000|2022-06-06 19:00:00|1357.3|1355.3|1356.3|1354.5|1358.8|1357|1353.8|1351.5|41
1654545600000|2022-06-06 20:00:00|1356|1354.8|1364.3|1361|1364.5|1362|1355.8|1353.8|57
1654549200000|2022-06-06 21:00:00|1364.5|1360|1366|1359.3|1367.5|1361.3|1362|1359.3|1
1654563600000|2022-06-07 01:00:00|1360|1358.3|1368.5|1365.5|1368.8|1366|1360|1358.3|0
1654567200000|2022-06-07 02:00:00|1368.8|1365.8|1366.3|1363|1370.5|1369|1365|1362|9
1654570800000|2022-06-07 03:00:00|1366|1362.5|1366.5|1364|1370.5|1367.5|1365.3|1361.5|1
1654574400000|2022-06-07 04:00:00|1366.3|1364.3|1366.3|1363.5|1366.8|1364.5|1364.8|1361.5|28
1654578000000|2022-06-07 05:00:00|1366.5|1364.5|1359.5|1355.8|1367|1364.5|1359.5|1355.8|414
1654581600000|2022-06-07 06:00:00|1359.8|1356|1370.3|1368|1371.5|1369.5|1354.8|1352.8|438
1654585200000|2022-06-07 07:00:00|1370|1367.8|1368.3|1366.5|1372|1370.3|1364.8|1363.5|776
1654588800000|2022-06-07 08:00:00|1369.5|1367.5|1351|1349.5|1372.8|1371.5|1350.8|1349.5|1505
1654592400000|2022-06-07 09:00:00|1351.5|1349.8|1354|1352.5|1354|1352.5|1346.8|1344.8|522
1654596000000|2022-06-07 10:00:00|1353.8|1352.3|1356.5|1354.8|1358|1356.8|1351.3|1349.5|862
1654599600000|2022-06-07 11:00:00|1356.8|1355|1352.5|1350.8|1359|1357.3|1345.8|1344|1646
1654603200000|2022-06-07 12:00:00|1352.3|1350.5|1352.3|1350.5|1355|1353.3|1348.5|1347|786
1654606800000|2022-06-07 13:00:00|1352.5|1350.8|1350.8|1348.8|1357.5|1355.5|1341.3|1339.8|1380
1654610400000|2022-06-07 14:00:00|1350.5|1348.5|1335.3|1333.8|1355.5|1353.8|1331.8|1330|2152
1654614000000|2022-06-07 15:00:00|1335.5|1334|1342|1340.5|1356|1354.5|1334.3|1332.5|4464
1654617600000|2022-06-07 16:00:00|1342.3|1340.8|1341.5|1339.3|1342.8|1340.8|1332.3|1330.5|738
1654621200000|2022-06-07 17:00:00|1341.3|1339|1331.3|1329.3|1342|1339.8|1319|1317|297
1654624800000|2022-06-07 18:00:00|1331|1329|1339.3|1337.3|1340.5|1338.8|1324.8|1323|460
1654628400000|2022-06-07 19:00:00|1339.5|1337.5|1341.5|1339|1341.8|1339.8|1337.8|1335.8|34
1654632000000|2022-06-07 20:00:00|1341|1338.8|1338|1332|1341.5|1339|1333|1329.5|74
1654635600000|2022-06-07 21:00:00|1338.3|1331.8|1340.8|1330.3|1340.8|1332.8|1336.3|1330.3|37
1654650000000|2022-06-08 01:00:00|1335.3|1332.5|1333.8|1329.3|1337|1334.3|1331.3|1328.8|0
1654653600000|2022-06-08 02:00:00|1333.5|1329.5|1336.8|1332.5|1338.5|1333.8|1333|1329.3|20
1654657200000|2022-06-08 03:00:00|1336.5|1332.3|1334.3|1332.3|1336.8|1332.5|1333.5|1329.5|13
1654660800000|2022-06-08 04:00:00|1334|1330.8|1331|1329.5|1334.5|1330.8|1330.8|1329.3|106
1654664400000|2022-06-08 05:00:00|1330.8|1329.8|1335.3|1331.5|1335.8|1333.3|1330.5|1328.8|164
1654668000000|2022-06-08 06:00:00|1335|1331.8|1342.5|1340.5|1343.5|1341.8|1334.8|1331.5|72
1654671600000|2022-06-08 07:00:00|1342.3|1340.8|1341.3|1339.5|1345.3|1343.5|1335.3|1333.5|890
1654675200000|2022-06-08 08:00:00|1341.5|1339.8|1334.3|1332.5|1342.8|1341|1325.5|1323.8|753
1654678800000|2022-06-08 09:00:00|1334|1332.3|1346.5|1344.5|1346.8|1345|1331.8|1329.8|862
1654682400000|2022-06-08 10:00:00|1346.8|1344.8|1346.5|1344.8|1353.8|1352|1344.3|1342.5|949
1654686000000|2022-06-08 11:00:00|1346.8|1344.5|1343.8|1342|1347|1345.3|1341.8|1340|375
1654689600000|2022-06-08 12:00:00|1344|1342.3|1336.5|1334.8|1347.5|1345.8|1334.8|1333.3|899
1654693200000|2022-06-08 13:00:00|1337|1335.3|1339.5|1337.5|1343.3|1341.5|1333.5|1332|1353
1654696800000|2022-06-08 14:00:00|1339.3|1337.3|1341.3|1339.5|1342.3|1339.8|1331.5|1329.8|1659
1654700400000|2022-06-08 15:00:00|1341|1339.8|1344.8|1343|1345|1343.3|1331.3|1329.8|3625
1654704000000|2022-06-08 16:00:00|1345|1343.3|1343.8|1342|1349|1347.5|1339.5|1337.5|873
1654707600000|2022-06-08 17:00:00|1344|1342.3|1345.5|1343.8|1349.5|1348|1339.5|1338|215
1654711200000|2022-06-08 18:00:00|1345.8|1343.5|1345.5|1343.8|1349|1347.5|1339.5|1337.3|295
1654714800000|2022-06-08 19:00:00|1345|1343.5|1345.8|1343.3|1347|1344.8|1342|1340|15
1654718400000|2022-06-08 20:00:00|1346|1343.5|1344.3|1341.8|1346|1344.5|1343.8|1341.5|53
1654722000000|2022-06-08 21:00:00|1345|1340|1345.8|1339.5|1346|1340|1343|1339.5|0
1654736400000|2022-06-09 01:00:00|1337.8|1334|1340.5|1337|1343|1339.3|1337|1334|0
1654740000000|2022-06-09 02:00:00|1340.8|1337.3|1339.5|1337.8|1340.8|1338.3|1338|1335.3|1
1654743600000|2022-06-09 03:00:00|1339.3|1337.5|1338|1336|1339.3|1337.5|1337.8|1335.8|17
1654747200000|2022-06-09 04:00:00|1337.8|1335.8|1337.8|1335.5|1337.8|1336.3|1336.5|1334.8|1
1654750800000|2022-06-09 05:00:00|1337.5|1335.3|1332|1328.8|1338.8|1337|1331.3|1328.8|51
1654754400000|2022-06-09 06:00:00|1332.3|1329.3|1321.5|1319.5|1332.8|1330.3|1321.5|1319.5|193
1654758000000|2022-06-09 07:00:00|1321.8|1320|1328.8|1327|1329|1327.3|1321.8|1320|1156
1654761600000|2022-06-09 08:00:00|1328.5|1327.3|1337|1335.5|1338.3|1336.8|1321|1319.5|1087
1654765200000|2022-06-09 09:00:00|1337.3|1336|1355|1353|1355|1353.3|1337.3|1335.8|2523
1654768800000|2022-06-09 10:00:00|1354.5|1353.3|1354.3|1352.3|1355.5|1353.8|1350.3|1348.3|1018
1654772400000|2022-06-09 11:00:00|1354.5|1352.8|1357|1355.3|1361.5|1359.8|1353.5|1352|1094
1654776000000|2022-06-09 12:00:00|1357.3|1355.8|1376.5|1374.5|1376.5|1375.3|1357.3|1355.8|1494
1654779600000|2022-06-09 13:00:00|1376.3|1374.8|1396.3|1394|1400.5|1398.8|1370.3|1368.8|1311
1654783200000|2022-06-09 14:00:00|1396.5|1393.8|1407.8|1405.8|1411|1409.3|1394.3|1392.5|1456
1654786800000|2022-06-09 15:00:00|1407.5|1405.5|1386.5|1384|1429.3|1427.5|1384.8|1382.8|2325
1657015200000|2022-07-05 10:00:00|1170|1168.3|1165.8|1164|1171.3|1169.8|1163.8|1162.3|1236
1657018800000|2022-07-05 11:00:00|1165.5|1163.8|1162.8|1161.5|1165.5|1164|1159.3|1157.8|1834
1657022400000|2022-07-05 12:00:00|1162.5|1161|1161.3|1159.8|1169.3|1167.5|1161|1159.5|2762
1657026000000|2022-07-05 13:00:00|1160.8|1159.5|1127.5|1126|1161.3|1159.8|1124.8|1123.5|9357
1657029600000|2022-07-05 14:00:00|1128.3|1126.5|1123.8|1122.3|1146.5|1145|1120.8|1119.3|7773
1657033200000|2022-07-05 15:00:00|1124|1122.8|1102|1100.5|1124.5|1123|1092.5|1091|11630
1657036800000|2022-07-05 16:00:00|1101.8|1100.3|1086.8|1085|1108.5|1107|1084.8|1083.3|4480
1657040400000|2022-07-05 17:00:00|1087|1085.3|1073.3|1071.8|1087.8|1086.3|1072.8|1071|3618
1657044000000|2022-07-05 18:00:00|1073.5|1072|1075.5|1073.8|1083.5|1081.8|1070.8|1069.5|2803
1657047600000|2022-07-05 19:00:00|1075.3|1073.5|1070.5|1068.3|1080.3|1078.5|1069|1067.3|542
1657051200000|2022-07-05 20:00:00|1070.8|1068.5|1070.5|1068.3|1072.8|1071|1069|1067.3|158
1657054800000|2022-07-05 21:00:00|1072.3|1067.3|1084.3|1081.3|1085|1082.3|1070.8|1067.3|4
1657069200000|2022-07-06 01:00:00|1089.3|1085|1075.5|1073|1089.5|1085.5|1074.5|1072.5|107
1657072800000|2022-07-06 02:00:00|1075.3|1073.3|1074|1070.3|1079|1077|1073|1070.3|187
1657076400000|2022-07-06 03:00:00|1074.3|1070.5|1070.8|1068.8|1074.3|1071.5|1069|1065.8|158
1657080000000|2022-07-06 04:00:00|1071|1069|1070|1066.8|1071|1069|1068.5|1065.5|95
1657083600000|2022-07-06 05:00:00|1069.8|1067|1053.5|1050.5|1069.8|1067.5|1049.8|1046.8|460
1657087200000|2022-07-06 06:00:00|1053.3|1050|1082.8|1080.8|1083|1081.3|1053|1050|1344
1657090800000|2022-07-06 07:00:00|1083.3|1081.3|1089.3|1087.3|1091|1089.3|1074.5|1072.8|3176
1657094400000|2022-07-06 08:00:00|1088.3|1086.8|1075|1073.3|1093.3|1091.8|1060.8|1058|6262
1657098000000|2022-07-06 09:00:00|1075.3|1073.8|1080.3|1078.5|1081.8|1080|1062.3|1060.8|3393
1657101600000|2022-07-06 10:00:00|1080.5|1078.8|1076|1074.3|1082.8|1081|1070.8|1069|1767
1657105200000|2022-07-06 11:00:00|1076.5|1074|1074.8|1073.3|1077.8|1076|1068.5|1066.8|1799
1657108800000|2022-07-06 12:00:00|1075|1073.5|1067.8|1066.3|1075|1073.5|1066|1064.5|3484
1657112400000|2022-07-06 13:00:00|1068.3|1066.5|1050.3|1048.8|1068.3|1066.8|1049.5|1048|5950
1657116000000|2022-07-06 14:00:00|1050.5|1049|1031.5|1030|1057.8|1056.3|1023.5|1022|9010
1657119600000|2022-07-06 15:00:00|1031.8|1029.8|1015.3|1013.5|1031.8|1030|1012.5|1011|11088
1657123200000|2022-07-06 16:00:00|1015.5|1013.8|1004|1002.5|1018.8|1017.3|995.3|993.5|3955
1657126800000|2022-07-06 17:00:00|1003.8|1002.3|1006|1004.3|1018.8|1017.3|999.8|998|3018
1657130400000|2022-07-06 18:00:00|1005.8|1004.5|1024.3|1022.5|1025|1023.5|1004|1002|2242
1657134000000|2022-07-06 19:00:00|1024.5|1022.3|1009.5|1007.3|1024.5|1022.5|1008.5|1006.5|363
1657137600000|2022-07-06 20:00:00|1009.3|1007|1024.8|1017.3|1024.8|1017.3|1007.5|1005|491
1657141200000|2022-07-06 21:00:00|1023.5|1009.8|1024.8|1002.5|1024.8|1009.8|1018.5|1002.5|1
1657155600000|2022-07-07 01:00:00|1023|1019|1017.5|1012.8|1023.3|1019.5|1013.8|1012|74
1657159200000|2022-07-07 02:00:00|1018.3|1013|1025.3|1021.5|1025.5|1022.5|1018.3|1013|13
1657162800000|2022-07-07 03:00:00|1025.5|1021.3|1028.8|1025.3|1030.5|1028.3|1025.3|1021.3|90
1657166400000|2022-07-07 04:00:00|1029.3|1025.8|1028.5|1025|1030.3|1028.5|1028.3|1025|41
1657170000000|2022-07-07 05:00:00|1029|1025.3|1026.3|1022.8|1030.5|1028.5|1025|1022.3|68
1657173600000|2022-07-07 06:00:00|1026.5|1023|1002.8|999.8|1026.5|1023.3|1001|998.5|886
1657177200000|2022-07-07 07:00:00|1002.3|1000|1022.5|1021|1027.3|1025.5|1001.3|999|2830
1657180800000|2022-07-07 08:00:00|1022|1020.3|1004.5|1003|1024.8|1023|995.8|994.3|5276
1657184400000|2022-07-07 09:00:00|1004.3|1002.8|1010.5|1008.8|1012.8|1011.5|999.5|998|3277
1657188000000|2022-07-07 10:00:00|1010.3|1008.5|1011.3|1009.8|1012.8|1011.3|1007.8|1006.5|2814
1657191600000|2022-07-07 11:00:00|1011|1009.5|1012.3|1010.8|1014.5|1012.8|1008|1006.5|1415
1657195200000|2022-07-07 12:00:00|1012|1010.5|1021.3|1019.8|1023.3|1021.8|1011|1009.5|3405
1657198800000|2022-07-07 13:00:00|1020.8|1019.3|1075.3|1073.3|1076.3|1074.5|1020.8|1019.3|7657
1657202400000|2022-07-07 14:00:00|1075|1073.5|1081|1079|1096.3|1094.8|1066.3|1064.8|7814
1657206000000|2022-07-07 15:00:00|1080.8|1076.3|1092.5|1090.8|1096|1094.5|1072|1070.3|7901
1657209600000|2022-07-07 16:00:00|1092.3|1090.5|1094|1092.3|1100.3|1098.5|1090.8|1089|2637
1657213200000|2022-07-07 17:00:00|1093.8|1092.5|1095|1093.5|1101.8|1100.3|1091.5|1089.8|1760
1657216800000|2022-07-07 18:00:00|1095.3|1093.8|1093.5|1091.8|1099.3|1097.8|1088|1086.8|2034
1657220400000|2022-07-07 19:00:00|1093.3|1092|1092|1089.8|1095.5|1093.8|1091.8|1089.8|503
1657224000000|2022-07-07 20:00:00|1091.8|1089.5|1094.3|1090.8|1095|1093|1088.3|1086.5|401
1657227600000|2022-07-07 21:00:00|1095.5|1088.3|1095|1086.8|1099|1094|1093.5|1086.8|2
1657242000000|2022-07-08 01:00:00|1096.5|1093.5|1090|1087.3|1096.5|1094.3|1088.8|1086.3|34
1657245600000|2022-07-08 02:00:00|1091|1087.5|1090.3|1088.8|1095.3|1092.3|1090|1087.5|24
1657249200000|2022-07-08 03:00:00|1090.5|1087.8|1090.5|1088.8|1092.8|1090|1087.3|1085|248
1657252800000|2022-07-08 04:00:00|1090.3|1088.5|1091.5|1088|1104.3|1101.8|1082.3|1080.5|938
1657256400000|2022-07-08 05:00:00|1091.3|1087.8|1089|1085.5|1095.3|1092.5|1088|1085.5|122
1657260000000|2022-07-08 06:00:00|1088.8|1085.8|1091|1088|1097.5|1096|1087.3|1085.5|794
1657263600000|2022-07-08 07:00:00|1090.8|1088.3|1081.3|1079.8|1091|1089.5|1077|1075.3|1985
1657267200000|2022-07-08 08:00:00|1081.5|1080|1064.8|1063.3|1085|1082|1062.8|1060.5|3888
1657270800000|2022-07-08 09:00:00|1065|1063.5|1062.8|1061.3|1068|1066.8|1057.8|1055.8|2482
1657274400000|2022-07-08 10:00:00|1062.5|1061|1063|1061.3|1067.3|1065.8|1044.5|1042.8|3108
1657278000000|2022-07-08 11:00:00|1063.8|1062|1060.8|1059.3|1067.8|1066.5|1056|1054.3|2279
1657281600000|2022-07-08 12:00:00|1060.3|1059|1067.8|1066|1068|1066.3|1058.3|1056.5|2892
1657285200000|2022-07-08 13:00:00|1067|1065.5|1058.8|1057|1078|1076.5|1053|1051.5|5631
1657288800000|2022-07-08 14:00:00|1059|1056.8|1078.3|1076.8|1080.5|1078.8|1055.3|1053.3|7566
1657292400000|2022-07-08 15:00:00|1078|1076.5|1078.8|1077.3|1079|1077.5|1065.3|1063.5|9715
1657296000000|2022-07-08 16:00:00|1079|1077|1081.5|1080|1086|1084.3|1076|1074|2252
1657299600000|2022-07-08 17:00:00|1081.8|1080.3|1084.5|1083|1094|1092.3|1079.8|1078|1334
1657303200000|2022-07-08 18:00:00|1084|1082.3|1088.5|1086.5|1091.3|1089.5|1075|1073|1312
1657306800000|2022-07-08 19:00:00|1088.3|1086.3|1085|1082|1088.8|1087|1084|1081.8|248
1657310400000|2022-07-08 20:00:00|1084.8|1082.5|1087.8|1083|1089.5|1086|1081.3|1079.8|150
1657501200000|2022-07-11 01:00:00|1094.3|1090.8|1090|1086.5|1095.5|1091.5|1085.5|1081.3|117
1657504800000|2022-07-11 02:00:00|1089.8|1085.8|1087.3|1082.8|1090|1086.5|1086.5|1081.8|39
1657508400000|2022-07-11 03:00:00|1087|1082.5|1089|1085.8|1089.3|1085.8|1086.5|1082|16
1657512000000|2022-07-11 04:00:00|1089.3|1086|1087.8|1084.8|1089.3|1086.5|1086.8|1084|17
1657515600000|2022-07-11 05:00:00|1087.5|1084.5|1083|1079.5|1087.8|1085.5|1082|1079|48
1657519200000|2022-07-11 06:00:00|1082.5|1080|1082|1080|1083.8|1081|1076.3|1074|562
1657522800000|2022-07-11 07:00:00|1081.8|1079|1073|1071.3|1089.5|1087.8|1071.5|1068.8|1623
1657526400000|2022-07-11 08:00:00|1073.3|1072|1119|1117.5|1119.3|1117.5|1072.8|1071.3|3076
1657530000000|2022-07-11 09:00:00|1119.3|1117.3|1112.8|1111.3|1130.3|1128.3|1107.5|1106|4927
1657533600000|2022-07-11 10:00:00|1112.5|1110.8|1116.8|1115.3|1117.3|1115.5|1109.8|1108|1728
1657537200000|2022-07-11 11:00:00|1116.5|1115|1108.3|1106.5|1118.5|1117|1105.5|1103.8|2183
1657540800000|2022-07-11 12:00:00|1108.5|1106.8|1108|1106.5|1113.8|1112.3|1102|1100|6646
1657544400000|2022-07-11 13:00:00|1107.8|1105.8|1115.3|1113.8|1121.8|1120.5|1102.8|1101.5|4694
1657548000000|2022-07-11 14:00:00|1115|1113.3|1098.3|1096.8|1115.8|1113.8|1098.3|1096.5|5810
1657551600000|2022-07-11 15:00:00|1098|1096.3|1116.3|1114.8|1117.8|1116.3|1092.8|1091.5|10292
1657555200000|2022-07-11 16:00:00|1116.5|1114.5|1119.8|1118|1123.3|1121.5|1112.8|1111|1942
1657558800000|2022-07-11 17:00:00|1119.3|1117.8|1118.8|1117|1125.5|1124.3|1116|1114.5|1558
1657562400000|2022-07-11 18:00:00|1119|1117.3|1123.3|1121.8|1127.3|1125.3|1112|1110.5|1978
1657566000000|2022-07-11 19:00:00|1123.8|1122|1121.5|1119.8|1125.8|1123.8|1121.5|1119.8|205
1657569600000|2022-07-11 20:00:00|1121.8|1119.5|1120.3|1117.3|1123.8|1122|1115.3|1113.8|102
1657573200000|2022-07-11 21:00:00|1121.5|1116.3|1125.5|1112.5|1125.5|1121.8|1121.5|1112.5|3
1657587600000|2022-07-12 01:00:00|1115.3|1111.5|1122|1118.3|1122|1118.3|1113.5|1110.8|45
1657591200000|2022-07-12 02:00:00|1122.5|1117.8|1117.5|1114.8|1122.5|1120|1117|1114.3|99
1657594800000|2022-07-12 03:00:00|1117.8|1115|1112.5|1109.5|1118.3|1115.3|1111.8|1109.5|72
1657598400000|2022-07-12 04:00:00|1112.3|1109.8|1110.5|1108.5|1112.3|1110|1109.8|1108.3|193
1657602000000|2022-07-12 05:00:00|1110.3|1107|1110|1108.3|1111.3|1109|1107.3|1105.3|356
1657605600000|2022-07-12 06:00:00|1110.3|1108.8|1110|1107.3|1117|1115|1108.8|1106.5|585
1657609200000|2022-07-12 07:00:00|1109.8|1107|1117|1115.5|1125|1123.8|1105.8|1104|5412
1657612800000|2022-07-12 08:00:00|1117.8|1116|1112.3|1110.8|1117.8|1116|1094.5|1093.3|5768
1657616400000|2022-07-12 09:00:00|1112|1111.3|1122|1120.5|1122.5|1121|1109.5|1107.8|5201
1657620000000|2022-07-12 10:00:00|1121.8|1120.3|1098.3|1095.3|1122.5|1120.8|1087|1084.3|2594
1657623600000|2022-07-12 11:00:00|1098.5|1096.8|1097.3|1095.3|1098.8|1097.3|1085.8|1083|2214
1657627200000|2022-07-12 12:00:00|1097.8|1095.8|1097.8|1096.3|1101|1099.3|1089.5|1088|2299
1657630800000|2022-07-12 13:00:00|1097.5|1096.5|1083.5|1081.8|1101.5|1100|1079.5|1077.8|4281
1657634400000|2022-07-12 14:00:00|1083|1081|1069|1067.3|1086.3|1084.5|1064.3|1062.5|4611
1657638000000|2022-07-12 15:00:00|1068.8|1067|1074.8|1073|1080.5|1079|1063.3|1061.5|7925
1657641600000|2022-07-12 16:00:00|1075|1073.3|1074.3|1072.5|1083.3|1081.5|1072|1070.3|2426
1657645200000|2022-07-12 17:00:00|1074|1072.3|1081.3|1079.5|1082.3|1080.5|1073.3|1071.5|1401
1657648800000|2022-07-12 18:00:00|1081|1079.8|1083.8|1082|1090|1088.5|1080.5|1078.8|2090
1657652400000|2022-07-12 19:00:00|1083.5|1081.8|1078.8|1076.8|1085.3|1083.5|1076|1073.8|697
1657656000000|2022-07-12 20:00:00|1079|1077|1077.8|1072|1081.3|1079.5|1075.5|1071.5|249
1657659600000|2022-07-12 21:00:00|1081.3|1070.8|1077|1070.3|1081.3|1071|1077|1070.3|7
1657674000000|2022-07-13 01:00:00|1076|1072.5|1081.5|1078|1083.8|1081.8|1075|1072.3|49
1657677600000|2022-07-13 02:00:00|1082|1078.3|1084.5|1083|1085.5|1083.3|1081|1078.3|45
1657681200000|2022-07-13 03:00:00|1084.3|1083.3|1083|1079.5|1085.8|1084.3|1082.3|1079|62
1657684800000|2022-07-13 04:00:00|1082.8|1080|1082|1078|1083|1080.8|1081|1077.8|4
1657688400000|2022-07-13 05:00:00|1081.8|1077.8|1079.5|1076.8|1085.3|1082.5|1079.5|1076.8|19
1657692000000|2022-07-13 06:00:00|1080.8|1077|1098.5|1096.5|1100.3|1098.5|1077.5|1075.5|568
1657695600000|2022-07-13 07:00:00|1099|1096.8|1094.3|1092.8|1099.8|1098|1090.5|1088.5|2252
1657699200000|2022-07-13 08:00:00|1094.5|1093|1113|1111.5|1117|1115.5|1090.3|1088.5|5440
1657702800000|2022-07-13 09:00:00|1114|1112.3|1108.5|1107|1115.5|1114.3|1106.8|1105|4442
1657706400000|2022-07-13 10:00:00|1109|1107.3|1116.5|1115|1119.3|1117.8|1102|1100.5|2749
1657710000000|2022-07-13 11:00:00|1115|1114.5|1108.8|1107|1115.5|1114.5|1103.3|1101.5|2348
1657713600000|2022-07-13 12:00:00|1108.5|1106.8|1100|1098|1110.8|1109.3|1093.8|1092|3702
1657717200000|2022-07-13 13:00:00|1099.3|1097.8|1101.8|1100|1113.8|1112|1092.8|1091.3|3617
1657720800000|2022-07-13 14:00:00|1101.5|1100.3|1106.5|1104.8|1109.3|1107.3|1086.5|1084.3|4061
1657724400000|2022-07-13 15:00:00|1106.3|1105|1080.3|1078.5|1110|1108.5|1079.3|1077.5|10998
1657728000000|2022-07-13 16:00:00|1080|1078.3|1089.3|1087.5|1092|1089.8|1074.3|1072.5|1881
1657731600000|2022-07-13 17:00:00|1089.5|1087.3|1095.5|1093.8|1095.8|1094|1079.8|1077.8|1175
1657735200000|2022-07-13 18:00:00|1095.8|1094|1095|1093.3|1097.3|1095.8|1091.5|1089.8|1371
1657738800000|2022-07-13 19:00:00|1095.3|1093.5|1095.5|1093.3|1098.3|1096.3|1093|1091|282
1657742400000|2022-07-13 20:00:00|1095.3|1093|1097.3|1095.5|1100.5|1098.8|1094.3|1092.5|120
1657746000000|2022-07-13 21:00:00|1097.8|1095.3|1100|1092|1100.5|1098.3|1096.8|1092|4
1657760400000|2022-07-14 01:00:00|1096.8|1093.8|1104.5|1101.5|1105|1101.8|1094|1089.8|101
1657764000000|2022-07-14 02:00:00|1105|1101.8|1107.3|1104|1108.3|1105.8|1103.8|1101.5|23
1657767600000|2022-07-14 03:00:00|1107.5|1104.3|1108.3|1105.5|1109.8|1106.3|1107.5|1104|6
1657771200000|2022-07-14 04:00:00|1108.5|1105.8|1108.5|1105.5|1109.3|1105.8|1107.3|1105.5|4
1657774800000|2022-07-14 05:00:00|1109|1105.8|1104.8|1101.8|1109.3|1106|1103.3|1100.5|45
1657778400000|2022-07-14 06:00:00|1104.3|1101.3|1100.3|1098.5|1107.3|1105.5|1099|1097.3|452
1657782000000|2022-07-14 07:00:00|1100|1098|1086|1084.3|1104.5|1102.8|1084.8|1083.3|2723
1657785600000|2022-07-14 08:00:00|1086.5|1084.8|1064.5|1062.8|1086.5|1084.8|1060|1058.3|6297
1657789200000|2022-07-14 09:00:00|1064.3|1062.5|1070.5|1068.8|1070.5|1069|1061.5|1059.8|2997
1657792800000|2022-07-14 10:00:00|1071|1069|1070.5|1068.8|1078.3|1077|1067.5|1065.8|1742
1657796400000|2022-07-14 11:00:00|1070|1068.5|1073.8|1072|1074|1072.8|1065.8|1064|750
1657800000000|2022-07-14 12:00:00|1073.5|1071.8|1082|1080.3|1082.5|1080.8|1070|1068.3|2186
1657803600000|2022-07-14 13:00:00|1082.5|1080.5|1054.5|1052.8|1082.5|1080.5|1041.5|1039.8|5579
1657807200000|2022-07-14 14:00:00|1053.3|1053|1072.3|1070.8|1075|1073.3|1050|1048.3|5721
1657810800000|2022-07-14 15:00:00|1072|1070.5|1078|1076.5|1080.5|1078.8|1063.5|1061.8|12364
1657814400000|2022-07-14 16:00:00|1078.3|1076.8|1079.8|1077.8|1083.3|1081.8|1073.8|1072.3|2088
1657818000000|2022-07-14 17:00:00|1080.3|1078.3|1085|1083.3|1085.5|1084|1080.3|1078.3|1890
1657821600000|2022-07-14 18:00:00|1085.3|1083.5|1098|1096.3|1100|1098|1084.3|1082.8|1814
1657825200000|2022-07-14 19:00:00|1097.8|1096|1095|1093|1099.3|1097.8|1093.5|1091.8|375
1657828800000|2022-07-14 20:00:00|1094.8|1093.3|1096.3|1094.3|1097.8|1095.3|1094|1092|79
1657832400000|2022-07-14 21:00:00|1097.3|1093|1097|1092.8|1099|1095.3|1095.5|1092.5|1
1657846800000|2022-07-15 01:00:00|1097.3|1093.5|1092.8|1088.8|1097.3|1093.8|1090.8|1087.3|11
1657850400000|2022-07-15 02:00:00|1092.5|1088|1097|1093.5|1099.3|1095|1090.3|1087.3|42
1657854000000|2022-07-15 03:00:00|1096.8|1092.5|1098.5|1095.3|1098.8|1095.3|1095.8|1092.5|19
1657857600000|2022-07-15 04:00:00|1098.3|1095.5|1097.8|1095.3|1099.3|1097.8|1097.3|1095.3|54
1657861200000|2022-07-15 05:00:00|1097.5|1095|1099.5|1096.5|1100.5|1098.8|1095.8|1094.5|243
1657864800000|2022-07-15 06:00:00|1099.3|1096.8|1089|1087.3|1102.3|1100.8|1088.5|1086.8|928
1657868400000|2022-07-15 07:00:00|1089.3|1087.5|1084.5|1082.8|1103.8|1102|1084|1082.5|2209
1657872000000|2022-07-15 08:00:00|1085.5|1082.5|1095.8|1094|1097.5|1095.5|1071|1069.3|3870
1657875600000|2022-07-15 09:00:00|1096.3|1094.3|1085.8|1084|1098.3|1096.5|1084.8|1082.8|2244
1657879200000|2022-07-15 10:00:00|1085.5|1084.3|1101.3|1099.3|1108.5|1106.8|1081.8|1080|2249
1657882800000|2022-07-15 11:00:00|1101|1099|1099|1097.3|1106|1104.5|1097|1095.3|1610
1657886400000|2022-07-15 12:00:00|1098.8|1097.5|1110|1108.8|1110|1108.8|1093|1091.5|1699
1657890000000|2022-07-15 13:00:00|1110.3|1108.5|1101.5|1100|1117.3|1115.5|1098.5|1096.5|3957
1657893600000|2022-07-15 14:00:00|1101.8|1100.3|1116|1114.3|1116.5|1114.8|1101.5|1100|3414
1657897200000|2022-07-15 15:00:00|1116.3|1114.5|1110.5|1108.8|1117.8|1115.8|1104.5|1102.5|4573
1657900800000|2022-07-15 16:00:00|1110.3|1108.5|1105.3|1103.5|1110.8|1109|1096.8|1095.5|2782
1657904400000|2022-07-15 17:00:00|1105.5|1103.8|1105|1103|1110.5|1108.8|1103.3|1101.3|556
1657908000000|2022-07-15 18:00:00|1105.3|1103.3|1102.5|1100.8|1109.3|1107.8|1099.8|1098|1155
1657911600000|2022-07-15 19:00:00|1102.8|1100.5|1103|1100.8|1104|1102|1098.5|1097.3|419
1657915200000|2022-07-15 20:00:00|1102.8|1101|1103.8|1099.8|1107.5|1105|1101|1098.5|161
1658106000000|2022-07-18 01:00:00|1083.5|1080|1092.3|1089|1095.3|1091.8|1082|1079.5|137
1658109600000|2022-07-18 02:00:00|1091.8|1089.3|1100|1096.8|1100.3|1097.3|1090.8|1087.8|38
1658113200000|2022-07-18 03:00:00|1099.8|1096.3|1101|1097.3|1101.5|1098.3|1098.3|1096.3|20
1658116800000|2022-07-18 04:00:00|1101.3|1097.5|1101|1098.3|1101.3|1098.8|1099.8|1097.3|14
1658120400000|2022-07-18 05:00:00|1101.3|1098|1104.8|1102.8|1109.8|1106.8|1099.3|1096.8|136
1658124000000|2022-07-18 06:00:00|1104.5|1102.5|1110|1108|1119.8|1118|1103|1101|840
1658127600000|2022-07-18 07:00:00|1109.8|1107.8|1103.3|1101.5|1120.5|1119.3|1101.5|1099.5|1670
1658131200000|2022-07-18 08:00:00|1104.8|1103|1096|1094.3|1111|1109.3|1095|1093.3|3435
1658134800000|2022-07-18 09:00:00|1095.8|1094.5|1102.3|1100.5|1106.5|1105|1092|1090|1352
1658138400000|2022-07-18 10:00:00|1102|1100.3|1109.3|1107.5|1114|1112.5|1101.8|1100|970
1658142000000|2022-07-18 11:00:00|1109.5|1107.8|1103.5|1101.8|1114|1111.8|1100.8|1098.8|1126
1658145600000|2022-07-18 12:00:00|1103.3|1102|1101|1099|1111.3|1109.5|1094.3|1092.8|2122
1658149200000|2022-07-18 13:00:00|1100.8|1099.3|1113.8|1112.3|1114.5|1113.3|1100.8|1099.3|3423
1658152800000|2022-07-18 14:00:00|1114|1112|1116.5|1115|1119.5|1118|1107|1105.5|4702
1658156400000|2022-07-18 15:00:00|1116.8|1115.3|1114|1112.3|1118.3|1116.5|1107.8|1105.8|6775
1658160000000|2022-07-18 16:00:00|1114.3|1112.8|1098.8|1097.3|1115.3|1113.8|1095.3|1093.8|2414
1658163600000|2022-07-18 17:00:00|1098.5|1097.5|1089|1087.3|1105|1103.5|1088|1086|1351
1658167200000|2022-07-18 18:00:00|1089.5|1087.5|1087.8|1086|1094|1092|1077|1075.5|3263
1658170800000|2022-07-18 19:00:00|1087.5|1085.8|1083.3|1081.8|1088|1086|1082.3|1080|582
1658174400000|2022-07-18 20:00:00|1083.5|1082|1079.5|1077.5|1083.8|1082|1078.5|1077|419
1658178000000|2022-07-18 21:00:00|1079.8|1076.5|1082|1074.8|1082|1076.5|1079|1073.8|3
1658192400000|2022-07-19 01:00:00|1080|1077.8|1078.5|1075.5|1083.5|1081|1076.8|1073.5|103
1658196000000|2022-07-19 02:00:00|1079|1075.8|1076.3|1074|1080|1076.3|1074|1071.3|297
1658199600000|2022-07-19 03:00:00|1076|1073.8|1073.8|1071.3|1078|1074.8|1073|1071|350
1658203200000|2022-07-19 04:00:00|1074|1071.5|1073|1071.3|1074.3|1072.5|1072.8|1071.3|61
1658206800000|2022-07-19 05:00:00|1072.8|1071|1075.5|1073|1077.5|1075|1070|1068.5|99
1658210400000|2022-07-19 06:00:00|1075.8|1073.3|1085.8|1084|1086.8|1085|1074.5|1072.5|740
1658214000000|2022-07-19 07:00:00|1085.5|1083.5|1090|1088.3|1094.3|1092.3|1082.5|1081|2216
1658217600000|2022-07-19 08:00:00|1090.8|1088.8|1064.5|1062.5|1091.3|1089|1060.5|1059|3768
1658221200000|2022-07-19 09:00:00|1064|1062.3|1065.5|1063.5|1073.3|1071|1061|1059.5|2642
1658224800000|2022-07-19 10:00:00|1065.3|1063.3|1053.8|1052.3|1072.3|1070|1051.5|1049.5|2391
1658228400000|2022-07-19 11:00:00|1053.5|1052|1055.8|1053.8|1057.3|1055.5|1044|1042.3|2108
1658232000000|2022-07-19 12:00:00|1056.5|1054|1059.8|1058.3|1061.5|1060|1055|1053.5|2759
1658235600000|2022-07-19 13:00:00|1060|1057.5|1069.5|1068|1080.3|1078.5|1053.8|1051.8|3270
1658239200000|2022-07-19 14:00:00|1070.3|1068.5|1073.8|1072|1078.8|1077.3|1063.3|1061.8|3149
1658242800000|2022-07-19 15:00:00|1074|1071.8|1073.3|1071.8|1074.3|1072.8|1061.8|1060|5732
1658246400000|2022-07-19 16:00:00|1073.5|1072|1084.8|1083|1085|1083.3|1072.5|1071.3|2060
1658250000000|2022-07-19 17:00:00|1085|1083.3|1087.3|1085.5|1087.8|1086|1083|1081.3|1466
1658253600000|2022-07-19 18:00:00|1087.5|1085.8|1085.8|1083.3|1087.8|1086|1077.5|1075.8|1500
1658257200000|2022-07-19 19:00:00|1086|1083.8|1087.3|1085|1089.3|1087.5|1084.3|1082.3|539
1658260800000|2022-07-19 20:00:00|1087|1085.3|1089.3|1083.8|1090.3|1087.5|1084.3|1082|144
1658264400000|2022-07-19 21:00:00|1090|1082.3|1090.5|1080|1090.5|1082.3|1090|1078.8|0
1658278800000|2022-07-20 01:00:00|1087|1085.5|1086.5|1083.8|1090|1087.5|1085|1082|10
1658282400000|2022-07-20 02:00:00|1086.3|1083.3|1088.5|1086.5|1088.5|1087|1085.5|1082.5|23
1658286000000|2022-07-20 03:00:00|1088.3|1085.8|1084.5|1081.8|1088.5|1087|1084|1081.5|144
1658289600000|2022-07-20 04:00:00|1084.3|1082.3|1082.8|1080.5|1084.5|1082.3|1082|1080|6
1658293200000|2022-07-20 05:00:00|1082.5|1080.3|1078.3|1075.5|1083.3|1080.8|1078.3|1074.5|116
1658296800000|2022-07-20 06:00:00|1077.8|1074.5|1066.5|1064.8|1079.5|1077.5|1066|1064.5|1142
1658300400000|2022-07-20 07:00:00|1066|1064|1063|1060.3|1076|1074|1059.5|1057.8|3573
1658304000000|2022-07-20 08:00:00|1063.5|1061|1065.8|1064.3|1072|1070|1051.3|1049.5|4349
1658307600000|2022-07-20 09:00:00|1065.5|1064|1057.8|1056|1068|1066|1056|1054.5|2661
1658311200000|2022-07-20 10:00:00|1057.5|1056.3|1053.5|1052|1058.8|1057.3|1053|1051.5|3201
1658314800000|2022-07-20 11:00:00|1053.8|1052.3|1056.3|1054.8|1056.5|1055|1043.8|1041.5|5599
1658318400000|2022-07-20 12:00:00|1056|1054.5|1063|1061.3|1066|1064.3|1049.3|1047.5|2435
1658322000000|2022-07-20 13:00:00|1065.3|1062.5|1065|1063.5|1066|1064.5|1056.5|1054.8|2919
1658325600000|2022-07-20 14:00:00|1064.8|1063.3|1084.3|1082.8|1084.3|1082.8|1064.3|1062.5|4160
1658329200000|2022-07-20 15:00:00|1084.5|1083|1079|1077.3|1088.5|1087|1070|1068.3|5832
1658332800000|2022-07-20 16:00:00|1078.5|1076.8|1080|1078.3|1080.5|1079.3|1074.5|1072.8|1233
1658336400000|2022-07-20 17:00:00|1080.3|1078.8|1062.3|1060.8|1080.5|1079|1062|1060.5|1082
1658340000000|2022-07-20 18:00:00|1062.5|1061|1072.3|1070.5|1078.3|1076.8|1058.3|1056.5|947
1658343600000|2022-07-20 19:00:00|1072.5|1070.8|1071|1069.5|1075|1073|1070.8|1069.3|403
1658347200000|2022-07-20 20:00:00|1070.8|1069.3|1073.5|1071.8|1074.5|1072.8|1070.5|1068.8|147
1658350800000|2022-07-20 21:00:00|1075|1070.3|1075.8|1070.5|1076.8|1074.3|1075|1070.3|1
1658365200000|2022-07-21 01:00:00|1069.8|1066.8|1064.8|1062.5|1070.8|1067.3|1064.3|1062.5|19
1658368800000|2022-07-21 02:00:00|1064.5|1062.3|1063.5|1061.3|1066|1063.3|1063|1060.8|26
1658372400000|2022-07-21 03:00:00|1063.8|1061.8|1066|1063|1066|1063.5|1063.5|1061.3|38
1658376000000|2022-07-21 04:00:00|1065.8|1063.3|1063.8|1060.3|1066|1063.5|1063|1060|11
1658379600000|2022-07-21 05:00:00|1063.5|1060.5|1066.5|1064.3|1066.5|1064.3|1059.8|1057.3|64
1658383200000|2022-07-21 06:00:00|1066.3|1063.8|1056.3|1054|1068.5|1067.3|1056|1053.5|509
1658386800000|2022-07-21 07:00:00|1056|1054.3|1043.3|1041|1064.5|1062.8|1041.3|1039.5|2421
1658390400000|2022-07-21 08:00:00|1043|1040.8|1033.5|1031.8|1047|1045|1028.3|1026.5|4995
1658394000000|2022-07-21 09:00:00|1033.3|1031.5|1024|1021.8|1034|1032.3|1019.8|1018.3|2519
1658397600000|2022-07-21 10:00:00|1023.8|1021.5|1027.5|1025.5|1028|1025.8|1015.3|1013.8|2008
1658401200000|2022-07-21 11:00:00|1027.3|1025.3|1029.8|1028|1033|1031|1024.3|1022.3|1445
1658404800000|2022-07-21 12:00:00|1029.5|1027.8|1035.3|1033.3|1037.3|1035.5|1026.8|1025.3|1788
1658408400000|2022-07-21 13:00:00|1035|1033|1046.8|1045|1051.5|1050.3|1029.5|1027.5|3170
1658412000000|2022-07-21 14:00:00|1046.5|1044.8|1032.3|1030.5|1049.3|1047.5|1026.8|1025.3|3168
1658415600000|2022-07-21 15:00:00|1032.5|1030.8|1038.8|1036.8|1039.3|1038|1020|1018.3|5430
1658419200000|2022-07-21 16:00:00|1039|1037.3|1042.5|1040.8|1045.3|1043.3|1037.8|1036|2009
1658422800000|2022-07-21 17:00:00|1042.3|1041|1051.3|1049.5|1051.5|1050.3|1039.8|1038|1934
1658426400000|2022-07-21 18:00:00|1051|1049.8|1060|1058|1063.8|1062.3|1049|1047.3|1899
1658430000000|2022-07-21 19:00:00|1060.3|1058.3|1058.3|1056.5|1061|1059.5|1054.5|1052.8|389
1658433600000|2022-07-21 20:00:00|1058|1056.3|1054.5|1052|1059|1057|1054.3|1052|118
1658437200000|2022-07-21 21:00:00|1055.3|1051.5|1056.8|1046|1056.8|1053|1055.3|1046|0
1658451600000|2022-07-22 01:00:00|1055.3|1052|1057.5|1054.3|1057.5|1054.5|1053|1049.8|13
1658455200000|2022-07-22 02:00:00|1058|1054.5|1058.8|1055.8|1059.5|1056.5|1057.5|1054.5|51
1658458800000|2022-07-22 03:00:00|1056.8|1055.5|1053|1050.8|1056.8|1055.8|1053|1050.5|25
1658462400000|2022-07-22 04:00:00|1052.8|1051|1052.8|1050.3|1053|1051|1051|1049|46
1658466000000|2022-07-22 05:00:00|1052.5|1050|1051|1049|1053|1050.8|1050|1047.5|56
1658469600000|2022-07-22 06:00:00|1051.3|1049.3|1063.8|1062.3|1065.8|1063.8|1051|1049.3|633
1658473200000|2022-07-22 07:00:00|1064.3|1062|1041.8|1040|1066|1064.3|1036.8|1034.5|1533
1658476800000|2022-07-22 08:00:00|1041|1037.5|1045|1042.8|1048.8|1047|1030.5|1028.8|2980
1658480400000|2022-07-22 09:00:00|1044.8|1042.3|1045|1043.3|1049.8|1047.5|1039.5|1037.5|1010
1658484000000|2022-07-22 10:00:00|1045.5|1043.8|1047.5|1045.5|1058|1055.8|1038.3|1036|1171
1658487600000|2022-07-22 11:00:00|1047.8|1045.3|1055.3|1053.8|1057.8|1056|1043|1041|815
1658491200000|2022-07-22 12:00:00|1054.5|1052.8|1053.8|1052.3|1059.8|1058.3|1050.8|1049.3|1290
1658494800000|2022-07-22 13:00:00|1054.5|1052.5|1068.5|1066.8|1078|1076.5|1054.3|1052.3|2632
1658498400000|2022-07-22 14:00:00|1068.8|1067|1068|1066.5|1077.8|1076.3|1065.8|1064|2899
1658502000000|2022-07-22 15:00:00|1067.3|1065.8|1064|1062.3|1071.8|1069.8|1056.5|1054.8|4217
1658505600000|2022-07-22 16:00:00|1064.3|1062.5|1049.3|1047.3|1064.3|1062.5|1047.3|1045.5|1110
1658509200000|2022-07-22 17:00:00|1049.5|1047.5|1032.3|1030.5|1053|1051|1031|1029.5|642
1658512800000|2022-07-22 18:00:00|1032.5|1030.8|1026.5|1024.5|1036.3|1034.5|1024.8|1022.8|1597
1658516400000|2022-07-22 19:00:00|1026.3|1024.3|1022.8|1021.3|1027.8|1025.8|1020.3|1018.3|99
1658520000000|2022-07-22 20:00:00|1022.5|1020.3|1037|1030.3|1039.3|1036.5|1022|1020.3|76
1658710800000|2022-07-25 01:00:00|1030.3|1027.5|1028|1024|1035.8|1032|1024.3|1021|9
1658714400000|2022-07-25 02:00:00|1027.8|1024.3|1025.3|1021.5|1028|1025.5|1023.5|1020.3|19
1658718000000|2022-07-25 03:00:00|1025|1021.8|1026.3|1022.8|1028.3|1025.3|1024.8|1021.5|2
1658721600000|2022-07-25 04:00:00|1025.8|1023|1025.5|1022.8|1028|1025.3|1025|1021.8|8
1658725200000|2022-07-25 05:00:00|1025.3|1023|1024.8|1020.3|1025.5|1023.3|1020.3|1017.3|33
1658728800000|2022-07-25 06:00:00|1024.5|1020|1024.5|1022.5|1030|1027|1012.3|1010.8|537
1658732400000|2022-07-25 07:00:00|1025|1023|1012.5|1010.8|1027.8|1025.3|1007.5|1005.5|2331
1658736000000|2022-07-25 08:00:00|1013|1010.5|1023.3|1021.5|1025.5|1024|1007|1005.3|3287
1658739600000|2022-07-25 09:00:00|1022.5|1021.3|1040.5|1038.8|1043.3|1041.5|1021.5|1019.3|1767
1658743200000|2022-07-25 10:00:00|1041|1038.5|1044.3|1042.3|1044.5|1043|1034.8|1033|923
1658746800000|2022-07-25 11:00:00|1044|1042.5|1037.3|1035.5|1044.8|1042.8|1036.8|1035.3|666
1658750400000|2022-07-25 12:00:00|1037|1035.8|1043|1041|1048.5|1047|1037|1035.8|1065
1658754000000|2022-07-25 13:00:00|1042.5|1040.8|1036.8|1035.3|1046.8|1044.8|1031|1029.5|1990
1658757600000|2022-07-25 14:00:00|1037|1035.5|1051.5|1049.8|1054.8|1053|1034|1032.3|1855
1658761200000|2022-07-25 15:00:00|1051.8|1050|1063.3|1061.5|1066|1064.5|1051.5|1050|4226
1658764800000|2022-07-25 16:00:00|1063.5|1061.8|1059.8|1057.8|1067.3|1065.5|1057.5|1055.8|844
1658768400000|2022-07-25 17:00:00|1059.5|1058|1053.3|1051.3|1062.5|1060.8|1052|1050|499
1658772000000|2022-07-25 18:00:00|1053.5|1051.5|1050.8|1048.8|1056|1054.3|1045.3|1043.5|743
1658775600000|2022-07-25 19:00:00|1050.5|1048.3|1054|1052|1056.5|1054.5|1050.5|1048.3|189
1658779200000|2022-07-25 20:00:00|1054.3|1052.3|1051.5|1048.8|1055|1053.3|1049|1046.8|110
1658782800000|2022-07-25 21:00:00|1051.8|1046.8|1054.3|1049|1054.5|1051|1051.8|1046.8|1
1658797200000|2022-07-26 01:00:00|1050.3|1047.8|1061.8|1058.5|1062.8|1058.8|1050|1047.8|11
1658800800000|2022-07-26 02:00:00|1061.5|1058.8|1068|1065.8|1068|1066|1060.5|1058.8|35
1658804400000|2022-07-26 03:00:00|1069|1066|1067|1064.8|1069.8|1067.3|1067|1064.8|20
1658808000000|2022-07-26 04:00:00|1067.8|1065|1065.5|1062.8|1068.8|1065.3|1065|1062.3|26
1658811600000|2022-07-26 05:00:00|1065.3|1062.5|1067.8|1065.5|1067.8|1066.3|1063.8|1061.8|61
1658815200000|2022-07-26 06:00:00|1067.5|1063|1069|1067.3|1071.3|1069.5|1061|1059|306
1658818800000|2022-07-26 07:00:00|1068.8|1067|1064|1062.3|1075|1073.3|1061.3|1059.5|1539
1658822400000|2022-07-26 08:00:00|1063.5|1061.8|1073.8|1072.3|1074.3|1072.5|1061.3|1060|1943
1658826000000|2022-07-26 09:00:00|1073.3|1071.8|1077.5|1075.8|1078.3|1076.8|1071.8|1070|852
1658829600000|2022-07-26 10:00:00|1077.8|1076|1072.3|1070.8|1080.5|1079.3|1071.8|1070|966
1658833200000|2022-07-26 11:00:00|1072.5|1070.5|1072.5|1070.5|1074.5|1072.8|1070.3|1068.8|1039
1658836800000|2022-07-26 12:00:00|1072.3|1070.3|1071.3|1069.5|1074.5|1073|1068.3|1066.5|811
1658840400000|2022-07-26 13:00:00|1070.5|1069.8|1080.5|1078.8|1084|1082.5|1069.5|1067.8|2764
1658844000000|2022-07-26 14:00:00|1080.8|1079|1073.3|1072|1081.8|1080|1067.8|1066.5|1722
1658847600000|2022-07-26 15:00:00|1073|1071.8|1065|1063.3|1074.8|1073.3|1061.5|1060|2101
1658851200000|2022-07-26 16:00:00|1064.8|1063.5|1071|1069.5|1072|1070.5|1061.3|1059.5|1926
1658854800000|2022-07-26 17:00:00|1070.8|1069.3|1073.5|1071.5|1075|1073.5|1068.8|1067.3|663
1658858400000|2022-07-26 18:00:00|1073.3|1071.8|1066.3|1064.3|1074.5|1072.8|1065|1063.8|575
1658862000000|2022-07-26 19:00:00|1066.5|1064.5|1064.8|1063|1066.8|1065|1063|1061.8|598
1658865600000|2022-07-26 20:00:00|1064.5|1062.8|1069.5|1065|1070|1066.8|1064|1062|53
1658869200000|2022-07-26 21:00:00||1064.3||1064.5||1064.8||1063.8|3
1658883600000|2022-07-27 01:00:00|1069|1066.5|1062.3|1060.3|1069.5|1068.3|1062.3|1060.3|80
1658887200000|2022-07-27 02:00:00|1062|1059.8|1064.5|1060.5|1064.8|1061|1060.5|1057.5|28
1658890800000|2022-07-27 03:00:00|1064.3|1060|1063.3|1061.5|1064.8|1061.8|1063.3|1060|0
1658894400000|2022-07-27 04:00:00|1063|1060.5|1064.5|1061.5|1064.8|1061.5|1061.8|1059.5|12
1658898000000|2022-07-27 05:00:00|1064.3|1060.8|1067|1065.8|1069|1066.5|1063.3|1060|24
1658901600000|2022-07-27 06:00:00|1067.5|1065.5|1064.3|1062.3|1069.5|1067.5|1061|1059.5|289
1658905200000|2022-07-27 07:00:00|1064|1062|1064|1062.5|1068.8|1067.3|1057.5|1055.8|1138
1658908800000|2022-07-27 08:00:00|1065|1063|1064.5|1063|1069.5|1068|1057|1055.5|2462
1658912400000|2022-07-27 09:00:00|1064.3|1062.8|1070.3|1068.5|1074.5|1072.8|1062.3|1060.5|1490
1658916000000|2022-07-27 10:00:00|1070|1068.3|1079.5|1077.8|1081.3|1080|1064.5|1063|2087
1658919600000|2022-07-27 11:00:00|1079.8|1077.5|1080|1078.5|1084.3|1082.5|1074.5|1073|1346
1658923200000|2022-07-27 12:00:00|1079.8|1078|1080|1078.3|1086|1084.5|1076.3|1074.8|1011
1658926800000|2022-07-27 13:00:00|1080.3|1078.5|1084.8|1083|1090.3|1088.3|1067.8|1066.3|1956
1658930400000|2022-07-27 14:00:00|1085|1083.3|1099.5|1098|1102.5|1101|1079.3|1077.5|2343
1658934000000|2022-07-27 15:00:00|1099.3|1097.5|1107|1105.5|1110.5|1108.5|1094.3|1092.8|4726
1658937600000|2022-07-27 16:00:00|1107.3|1105.3|1096.5|1094.8|1109|1107|1094.3|1092.5|683
1658941200000|2022-07-27 17:00:00|1097|1095.3|1102|1099.3|1106.5|1105|1091|1089.5|631
1658944800000|2022-07-27 18:00:00|1101.8|1100|1107.5|1105.3|1109.3|1107.3|1101.3|1099.3|880
1658948400000|2022-07-27 19:00:00|1107.8|1105.5|1105.5|1103.3|1112.3|1110.3|1105.3|1103.3|154
1658952000000|2022-07-27 20:00:00|1105.3|1103|1106|1101.8|1107.5|1105|1104.8|1101.5|133
1658955600000|2022-07-27 21:00:00|1106.3|1101.5|1109.8|1098.8|1109.8|1101.5|1106.3|1098.8|4
1658970000000|2022-07-28 01:00:00|1102.8|1100.5|1111.5|1109.5|1111.5|1109.5|1102.5|1100.5|16
1658973600000|2022-07-28 02:00:00|1111.3|1109.3|1111.8|1109.5|1111.8|1110.3|1109.5|1107.5|13
1658977200000|2022-07-28 03:00:00|1111.5|1109|1107.5|1105|1114|1111|1107.5|1105|42
1658980800000|2022-07-28 04:00:00|1107.3|1105.3|1105.5|1103.3|1107.5|1105.3|1103.5|1101.5|31
1658984400000|2022-07-28 05:00:00|1105.3|1103.5|1107.3|1104.5|1107.5|1106.3|1104.8|1102.5|68
1658988000000|2022-07-28 06:00:00|1106.8|1104.8|1109.5|1107.5|1111.5|1109.8|1103.8|1101.5|307
1658991600000|2022-07-28 07:00:00|1109.3|1107.8|1112|1110.3|1119|1117|1108|1106.5|777
1658995200000|2022-07-28 08:00:00|1112.3|1110|1122.8|1120.8|1124.3|1122.8|1111|1109.5|1664
1658998800000|2022-07-28 09:00:00|1123.3|1121|1127.5|1126.3|1133.5|1132|1123.3|1121|1285
1659002400000|2022-07-28 10:00:00|1127|1126|1127|1125.5|1129.5|1128|1124|1122.3|1221
1659006000000|2022-07-28 11:00:00|1127.3|1125.8|1130.3|1128.5|1132.3|1130.8|1126.5|1125.3|920
1659009600000|2022-07-28 12:00:00|1130|1128.3|1122|1120.3|1131.8|1130.3|1121.3|1119.5|1539
1659013200000|2022-07-28 13:00:00|1121.8|1120|1108.8|1107|1129.8|1128|1100.5|1098.5|2983
1659016800000|2022-07-28 14:00:00|1109|1106.5|1096.8|1095|1113.8|1112|1090|1088.5|2340
1659020400000|2022-07-28 15:00:00|1096.5|1094.8|1107.8|1106|1112.5|1110.5|1094.3|1092.5|1874
1659024000000|2022-07-28 16:00:00|1108|1105.8|1093.8|1092|1108.5|1107|1092.8|1091.5|1313
1659027600000|2022-07-28 17:00:00|1094.5|1091.8|1088.5|1086.8|1094.5|1092.3|1083|1081.3|1047
1659031200000|2022-07-28 18:00:00|1088.3|1086.3|1098.5|1096.5|1098.5|1096.8|1085.5|1083.5|533
1659034800000|2022-07-28 19:00:00|1098|1096.3|1094.8|1092.8|1100|1098|1094.3|1092|184
1659038400000|2022-07-28 20:00:00|1094.5|1093|1096.8|1094.5|1097.3|1095|1094|1092.8|75
1659042000000|2022-07-28 21:00:00|1097|1094.3|1097.8|1090|1097.8|1094.3|1097|1089.5|1
1659056400000|2022-07-29 01:00:00|1097.8|1096.3|1100.5|1096.8|1101|1098.8|1094.3|1091.3|19
1659060000000|2022-07-29 02:00:00|1100.3|1096.5|1097.3|1093.8|1100.5|1096.5|1096|1093.3|6
1659063600000|2022-07-29 03:00:00|1097.5|1093.5|1092|1088.8|1098|1094.8|1092|1088.8|32
1659067200000|2022-07-29 04:00:00|1090.5|1089|1091.3|1088.8|1093.3|1090.5|1090|1088.3|12
1659070800000|2022-07-29 05:00:00|1091.8|1088.5|1095|1092.5|1096.3|1093.5|1091.8|1087.8|24
1659074400000|2022-07-29 06:00:00|1095.8|1092.8|1098.5|1096.5|1099.8|1097.8|1092|1089.5|313
1659078000000|2022-07-29 07:00:00|1098.3|1096|1098|1096|1103|1101.3|1091.5|1090|1232
1659081600000|2022-07-29 08:00:00|1098.8|1096.3|1099.5|1098|1103|1101.5|1090.3|1088.5|1243
1659085200000|2022-07-29 09:00:00|1099.3|1097.8|1096.8|1095.3|1102.8|1101|1096|1094|550
1659088800000|2022-07-29 10:00:00|1097|1095.8|1097|1095.3|1098.5|1097|1092.5|1090.5|952
1659092400000|2022-07-29 11:00:00|1096.8|1095|1096.8|1095|1098|1096.3|1092.3|1090.5|960
1659096000000|2022-07-29 12:00:00|1096.5|1094.5|1101.5|1099.8|1102.5|1100.8|1093|1091.3|831
1659099600000|2022-07-29 13:00:00|1102.5|1100.8|1104.3|1102.5|1114.5|1112.8|1101.5|1099.5|1633
1659103200000|2022-07-29 14:00:00|1104.5|1102.8|1117.8|1116|1121.5|1119.8|1103.5|1101.5|1520
1659106800000|2022-07-29 15:00:00|1118|1116.3|1106|1103.8|1120.5|1119|1100.5|1098.8|2212
1659110400000|2022-07-29 16:00:00|1106.3|1104|1085.8|1084|1106.3|1104.5|1085.3|1083.8|786
1659114000000|2022-07-29 17:00:00|1085.5|1084.3|1080|1078.3|1086.8|1084.8|1078.5|1076.8|454
1659117600000|2022-07-29 18:00:00|1080.3|1078|1080|1078.3|1083.8|1081.5|1075.5|1073.5|493
1659121200000|2022-07-29 19:00:00|1080.3|1078|1074.8|1072.3|1080.3|1078.3|1073|1070.8|91
1659124800000|2022-07-29 20:00:00|1075.3|1072.5|1074.5|1069|1077.8|1075.5|1071.3|1068.5|82
1659315600000|2022-08-01 01:00:00|1070|1067.3|1066.8|1064.3|1072.5|1069.3|1064.3|1061.5|45
1659319200000|2022-08-01 02:00:00|1066.5|1063.8|1067|1063.3|1067.3|1065|1062.5|1060.8|15
1659322800000|2022-08-01 03:00:00|1066.8|1063.5|1061|1059.5|1066.8|1063.5|1060.8|1059.5|33
1659326400000|2022-08-01 04:00:00|1060.8|1059.8|1061|1059|1061.5|1060|1060.8|1059|134
1659330000000|2022-08-01 05:00:00|1061.5|1059.3|1059.5|1058|1063.5|1060.5|1059.5|1057|52
1659333600000|2022-08-01 06:00:00|1059.3|1057.8|1058|1056|1063.5|1061.5|1055|1053|617
1659337200000|2022-08-01 07:00:00|1058.3|1056.3|1069.5|1067.8|1069.5|1067.8|1055.8|1054.5|1023
1659340800000|2022-08-01 08:00:00|1070.3|1068|1054|1052.5|1073.3|1071.5|1050.8|1049.5|2640
1659344400000|2022-08-01 09:00:00|1053.8|1052.3|1057.5|1055.5|1060.8|1059.3|1053|1051.5|1499
1659348000000|2022-08-01 10:00:00|1057.8|1055.8|1057.8|1056.3|1063|1061.8|1053.5|1052|720
1659351600000|2022-08-01 11:00:00|1057.5|1055.8|1050.3|1048.3|1062.3|1060.5|1047.3|1045.5|1089
1659355200000|2022-08-01 12:00:00|1050|1048|1056|1054.3|1065.3|1063.5|1046.5|1044.8|1182
1659358800000|2022-08-01 13:00:00|1056.3|1054.5|1052|1050|1059.8|1057.8|1040.3|1038.5|2784
1659362400000|2022-08-01 14:00:00|1051.5|1049.8|1053|1051.5|1058.5|1056.5|1036.5|1035|1957
1659366000000|2022-08-01 15:00:00|1053.3|1051.8|1033.8|1032.3|1058.8|1057.3|1024|1022.3|4817
1659369600000|2022-08-01 16:00:00|1033.3|1031.5|1040.3|1038.5|1048.8|1047|1033|1031.5|638
1659373200000|2022-08-01 17:00:00|1040|1038.3|1034.3|1032.3|1048.5|1046.8|1031.8|1029.8|266
1659376800000|2022-08-01 18:00:00|1034|1032|1033.5|1031.8|1041.5|1039.8|1030.8|1028.8|285
1659380400000|2022-08-01 19:00:00|1033|1032|1031.8|1029.8|1039.5|1037.8|1031.3|1029.5|138
1659384000000|2022-08-01 20:00:00|1032|1030|1033.8|1031.8|1037|1034.8|1032|1030|73
1659387600000|2022-08-01 21:00:00|1034|1031|1036.3|1030.8|1036.3|1031|1033.3|1029.5|14
1659402000000|2022-08-02 01:00:00|1033.3|1029.5|1028.8|1025.5|1033.3|1029.5|1027.3|1024|37
1659405600000|2022-08-02 02:00:00|1029|1026|1027.8|1024.3|1030.5|1026.3|1025|1022.3|3
1659409200000|2022-08-02 03:00:00|1027.5|1024|1029.8|1026|1030.8|1027.5|1026.8|1024|14
1659412800000|2022-08-02 04:00:00|1030.3|1026.3|1028.5|1024.5|1030.5|1026.8|1027.3|1024.3|0
1659416400000|2022-08-02 05:00:00|1028|1024|1030|1027.8|1030.5|1028.3|1027.3|1023.8|134
1659420000000|2022-08-02 06:00:00|1029.5|1027.5|1039.3|1037.3|1039.3|1037.3|1024.3|1022.3|665
1659423600000|2022-08-02 07:00:00|1038.8|1036.3|1027.3|1025.8|1039|1037|1022.5|1021|1993
1659427200000|2022-08-02 08:00:00|1026.5|1024.8|1007.8|1006.3|1026.5|1024.8|995.5|993.8|4061
1659430800000|2022-08-02 09:00:00|1008.3|1006|1005.5|1004|1014|1012|1004|1002.8|1664
1659434400000|2022-08-02 10:00:00|1005.3|1003.5|1006.5|1004.8|1008|1006.3|999.8|998.5|991
1659438000000|2022-08-02 11:00:00|1006.3|1004.5|1018.5|1017|1022.5|1020.8|1006|1004.3|964
1659441600000|2022-08-02 12:00:00|1018.3|1016.8|1023.8|1022|1025.3|1023.3|1012|1010.3|1745
1659445200000|2022-08-02 13:00:00|1024.3|1022.3|1023.5|1021.5|1028.8|1027|1015.5|1014|2367
1659448800000|2022-08-02 14:00:00|1023.3|1021.3|1012.3|1010.5|1027.8|1026.3|1010.3|1008.5|4263
1659452400000|2022-08-02 15:00:00|1011.8|1009.8|1023.3|1021.5|1026.3|1024.5|1004.8|1003.3|6344
1659456000000|2022-08-02 16:00:00|1023|1021.8|1032.8|1030.8|1034.5|1032.8|1015.8|1014.3|1027
1659459600000|2022-08-02 17:00:00|1033|1031|1028|1026|1037.5|1035.5|1027.3|1025.5|463
1659463200000|2022-08-02 18:00:00|1028.3|1026.3|1024.3|1021.8|1028.8|1027|1017|1015.3|267
1659466800000|2022-08-02 19:00:00|1024|1022|1021.3|1019.3|1024.8|1023|1019.8|1017.5|32
1659470400000|2022-08-02 20:00:00|1021|1019.5|1022|1015.5|1023.5|1019.8|1017|1014.5|102
1659474000000|2022-08-02 21:00:00|1021.3|1014.5|1021.5|1014.5|1022|1014.5|1021.3|1014.5|0
1659488400000|2022-08-03 01:00:00|1018.3|1014.8|1027.8|1024.8|1027.8|1025|1018.3|1014.8|5
1659492000000|2022-08-03 02:00:00|1027.5|1024.5|1022.8|1020.3|1027.5|1024.8|1022.5|1020|7
1659495600000|2022-08-03 03:00:00|1023.5|1020.5|1020.5|1019|1024|1021.3|1020.5|1018.5|9
1659499200000|2022-08-03 04:00:00|1020.3|1018.8|1018.3|1015.8|1020.3|1019|1017.3|1014.8|52
1659502800000|2022-08-03 05:00:00|1018|1016|1022.8|1020|1024.5|1022.3|1017.8|1016|76
1659506400000|2022-08-03 06:00:00|1022.5|1020.3|1014.8|1012.8|1023|1020.5|1013.8|1011.5|204
1659510000000|2022-08-03 07:00:00|1014.5|1013.3|1011.8|1009.8|1018.3|1016.5|1010.3|1008.3|1126
1659513600000|2022-08-03 08:00:00|1011.3|1009.5|1014.5|1013.3|1018|1016|1004|1002.3|3461
1659517200000|2022-08-03 09:00:00|1014.8|1012.5|1026|1024.5|1026|1024.5|1011.5|1010|1013
1659520800000|2022-08-03 10:00:00|1026.3|1023.8|1033.3|1031.3|1037.8|1035.8|1023.8|1021.8|1809
1659524400000|2022-08-03 11:00:00|1033|1031|1055|1053.3|1056.5|1054.8|1032.8|1030.8|1062
1659528000000|2022-08-03 12:00:00|1055.3|1053.5|1054.5|1052.8|1060.5|1059.3|1051.8|1050.3|1894
1659531600000|2022-08-03 13:00:00|1054.8|1053|1042.3|1041|1055.5|1054|1041.5|1040|1702
1659535200000|2022-08-03 14:00:00|1041.8|1040.3|1026.8|1025|1048.5|1046.8|1026.8|1025|2235
1659538800000|2022-08-03 15:00:00|1026.5|1024.8|1041|1039.3|1044|1042.5|1017.3|1015.3|2860
1659542400000|2022-08-03 16:00:00|1040.5|1038.8|1029.3|1027.5|1042.3|1040.5|1024.8|1023|602
1659546000000|2022-08-03 17:00:00|1029.5|1027.8|1035.8|1033.8|1038.8|1036.8|1025|1023|329
1659549600000|2022-08-03 18:00:00|1036|1034|1031|1029|1037|1035.3|1029.3|1027.8|401
1659553200000|2022-08-03 19:00:00|1030.8|1028.8|1032.5|1030|1035|1032.8|1030|1028.3|46
1659556800000|2022-08-03 20:00:00|1032.3|1029.8|1034.5|1031.8|1036.8|1034.5|1030.5|1028.8|113
1659560400000|2022-08-03 21:00:00|1034.3||1038.5||1038.5||1034.3||0
1659574800000|2022-08-04 01:00:00|1035.3|1032.3|1035|1032.3|1036|1033.3|1029.3|1027.5|28
1659578400000|2022-08-04 02:00:00|1034.8|1032.8|1033|1030|1036|1034.3|1031.5|1029|49
1659582000000|2022-08-04 03:00:00|1032.8|1029.8|1029.5|1027|1033|1030|1028.8|1027|49
1659585600000|2022-08-04 04:00:00|1029.3|1027.3|1029.5|1026.5|1031.3|1028|1028.3|1025.8|14
1659589200000|2022-08-04 05:00:00|1030.5|1026.8|1025.3|1022.5|1030.5|1028|1024.8|1022.3|95
1659592800000|2022-08-04 06:00:00|1024.8|1022.3|1024.8|1022.8|1027.3|1025|1022.5|1020.8|253
1659596400000|2022-08-04 07:00:00|1024.5|1023|1029.3|1027.5|1034.3|1032.8|1024|1022.3|1024
1659600000000|2022-08-04 08:00:00|1029|1027.8|1037|1035.5|1038.5|1036.8|1026.8|1025.3|1166
1659603600000|2022-08-04 09:00:00|1036.8|1035.3|1044|1042.3|1047.3|1045.8|1033|1031.3|1091
1659607200000|2022-08-04 10:00:00|1043.8|1042|1041.3|1039.3|1046|1044.3|1037.3|1035.5|429
1659610800000|2022-08-04 11:00:00|1041.5|1039.5|1039.5|1037.8|1043.5|1042|1036.8|1035|1135
1659614400000|2022-08-04 12:00:00|1039.8|1038|1045.5|1043.8|1047.5|1046|1035|1033.5|995
1659618000000|2022-08-04 13:00:00|1045.3|1043.5|1023.5|1021.8|1047.5|1045.5|1021|1019.5|1990
1659621600000|2022-08-04 14:00:00|1024|1021.5|1014.5|1012.8|1035|1033.3|1013.8|1012|1939
1659625200000|2022-08-04 15:00:00|1014.8|1013.3|1003.3|1001.8|1016.5|1014.8|1000.5|998.8|2589
1659628800000|2022-08-04 16:00:00|1003|1001.5|999.5|997.8|1007.5|1005.8|994|992.3|965
1659632400000|2022-08-04 17:00:00|999.8|998|1011.5|1009.3|1019|1016.8|998|996|453
1659636000000|2022-08-04 18:00:00|1011.8|1009.8|1008.3|1006|1014.5|1012.5|1007.5|1005.8|184
1659639600000|2022-08-04 19:00:00|1008.5|1006.3|1008.8|1006|1011.8|1009.5|1004.8|1002|56
1659643200000|2022-08-04 20:00:00|1008.3|1005.8|997.5|994.3|1009|1006.3|997|994.3|42
1659646800000|2022-08-04 21:00:00|997.3|993.3|997.5|992.3|997.8|996.5|995|992|2
1659661200000|2022-08-05 01:00:00|1002.5|999|1001.5|998.8|1003|1000|998.3|995|0
1659664800000|2022-08-05 02:00:00|1001.8|999|1002.5|1000|1003.3|1000.8|1001|998|30
1659668400000|2022-08-05 03:00:00|1002.3|1000.3|1001.3|998.3|1002.8|1000.3|1000.5|998|61
1659672000000|2022-08-05 04:00:00|1002|998.8|1004.3|1002.3|1004.5|1002.3|1001.5|998.5|172
1659675600000|2022-08-05 05:00:00|1004.8|1001.8|1004.5|1001.5|1006|1003.8|1001|999|75
1659679200000|2022-08-05 06:00:00|1004.3|1001.8|997.8|995.8|1010.5|1008.3|996.8|994.5|431
1659682800000|2022-08-05 07:00:00|997.5|995.5|999|997.5|1003|1001.3|994.3|992.3|1055
1659686400000|2022-08-05 08:00:00|998.8|997.3|990|988.3|1000.3|998.8|987.5|985.8|1341
1659690000000|2022-08-05 09:00:00|989.5|988|984.3|982.3|989.5|988|975.3|973.3|1074
1659693600000|2022-08-05 10:00:00|984|982|973.5|972|986.5|984.5|970.5|968.8|695
1659697200000|2022-08-05 11:00:00|973.8|972.3|969.8|967.8|977|975|967.8|965.8|603
1659700800000|2022-08-05 12:00:00|969.5|968|968.3|966.8|980|978|966|964.5|891
1659704400000|2022-08-05 13:00:00|967.8|966.3|976.5|974.8|979|977.3|959.3|957.8|1627
1659708000000|2022-08-05 14:00:00|976.8|975|995.5|993.8|997.5|995.8|974.8|973|1826
1659711600000|2022-08-05 15:00:00|995.8|994|982.5|980.8|997.8|996|982.5|980.8|2520
1659715200000|2022-08-05 16:00:00|982.8|981|978.5|976.8|986.3|984.5|977|975.3|982
1659718800000|2022-08-05 17:00:00|978.3|976.5|969.8|967.5|981.8|979.5|967.3|965.3|189
1659722400000|2022-08-05 18:00:00|969.5|967.3|963|961.3|971.8|969.8|962.8|960.8|186
1659726000000|2022-08-05 19:00:00|962.8|961|959.8|957.5|963.3|961.5|955.8|953.8|371
1659729600000|2022-08-05 20:00:00|959.5|957.3|963.8|959|964.8|960.8|959|956.8|85
1659920400000|2022-08-08 01:00:00|956|953.8|962|959.3|962|959.3|955.3|952|18
1659924000000|2022-08-08 02:00:00|961.8|959|962.3|959.8|965|962.8|961.3|959|9
1659927600000|2022-08-08 03:00:00|962|959.5|963|960.8|964.5|962|960.5|958.5|39
1659931200000|2022-08-08 04:00:00|962.5|960.5|952.5|949|963.8|961.5|941.8|938.5|397
1659934800000|2022-08-08 05:00:00|952.8|949.3|954|951|956.5|954|952.3|949.3|41
1659938400000|2022-08-08 06:00:00|953.8|951.3|966.8|963.8|968.3|966|952.8|949.8|177
1659942000000|2022-08-08 07:00:00|967|964.3|961.5|959.5|972.3|970.5|960.8|959|360
1659945600000|2022-08-08 08:00:00|961.3|959.3|961.5|959.8|964.8|962.8|953.8|951.8|906
1659949200000|2022-08-08 09:00:00|962|960|954.8|953|963.3|961.5|954.3|952.8|884
1659952800000|2022-08-08 10:00:00|955|952.8|949.3|947.5|958|956.3|943.8|942.3|874
1659956400000|2022-08-08 11:00:00|949.5|947|954|952.3|956.3|954.5|938.5|936.8|1151
1659960000000|2022-08-08 12:00:00|953.8|952.5|948.5|946.8|959.3|957.8|948.5|946.5|1192
1659963600000|2022-08-08 13:00:00|948|946.3|955.3|953.3|959|957.5|945|943.3|1100
1659967200000|2022-08-08 14:00:00|955|953.5|957.5|955.8|957.8|955.8|945.8|944|2055
1659970800000|2022-08-08 15:00:00|957.8|956|951|949.3|961|959.3|949.5|947.8|3361
1659974400000|2022-08-08 16:00:00|951.3|949.5|943.8|942|957.8|956.3|941|939.5|1005
1659978000000|2022-08-08 17:00:00|944|941.8|946.5|944.8|949.3|947.5|943|941.3|170
1659981600000|2022-08-08 18:00:00|946|944.3|947.3|945.5|954.8|952.5|943.5|941.8|397
1659985200000|2022-08-08 19:00:00|947|945.3|951|949|954.5|952.8|946|944|52
1659988800000|2022-08-08 20:00:00|951.3|949.3|953.3|950.8|953.5|950.8|948|946|48
1659992400000|2022-08-08 21:00:00|953.5|950.5|954.5|947.8|954.5|950.5|951.3|945.5|1
1660006800000|2022-08-09 01:00:00|955.3|952.5|954.3|950|957.5|954.8|954|950|1
1660010400000|2022-08-09 02:00:00|954|949.8|955.5|952.3|955.5|952.5|953.5|949.8|2
1660014000000|2022-08-09 03:00:00|955.8|952.5|955.8|951.5|956.3|953.5|953.5|950.5|4
1660017600000|2022-08-09 04:00:00|955.5|951.8|955.5|953.8|955.5|953.8|955.5|951.5|1
1660021200000|2022-08-09 05:00:00|955.3|954|959|957|959.3|957.3|955.3|953.3|23
1660024800000|2022-08-09 06:00:00|958.8|956|958.3|956|962.3|960.5|953|950.3|113
1660028400000|2022-08-09 07:00:00|958|956.3|960.5|958.5|965.3|963.5|956.3|954.5|492
1660032000000|2022-08-09 08:00:00|960.8|959|965|963.5|965.3|963.8|955.3|953.5|985
1660035600000|2022-08-09 09:00:00|964.8|963|974.8|973|978.3|976.5|964|962|1621
1660039200000|2022-08-09 10:00:00|975|973.3|993|990.8|993.5|991.5|971.5|969.5|1274
1660042800000|2022-08-09 11:00:00|993.3|991|998.5|996.5|1001.5|999.8|989.8|987.8|569
1660046400000|2022-08-09 12:00:00|999|996.8|993|991.3|1000.5|998.5|990.8|989|537
1660050000000|2022-08-09 13:00:00|993.8|992.3|1002.5|1000.8|1007.5|1005.5|991.5|989.5|1153
1660053600000|2022-08-09 14:00:00|1002.8|1001|995|993.3|1005.3|1003.5|986|984|1330
1660057200000|2022-08-09 15:00:00|994.5|992.8|993.8|992|1000.5|999|987.5|985.8|2267
1660060800000|2022-08-09 16:00:00|993.5|991.8|990.8|988.8|995.5|993.8|986|984.5|492
1660064400000|2022-08-09 17:00:00|990.5|989|1001|999|1001.8|1000|990|988.3|349
1662368400000|2022-09-05 09:00:00|1094.5|1093.3|1097.3|1095.3|1098.8|1097.3|1091.8|1090.5|1929
1662372000000|2022-09-05 10:00:00|1097|1095|1094.3|1092.5|1099.8|1098.3|1093.5|1092|2292
1662375600000|2022-09-05 11:00:00|1094.5|1091.8|1105|1103.5|1108|1106.3|1092.8|1091.5|2531
1662379200000|2022-09-05 12:00:00|1105.3|1103.8|1102.5|1100.8|1107.3|1105.8|1097.5|1095.5|2936
1662382800000|2022-09-05 13:00:00|1102.8|1100.5|1104.5|1103|1107.8|1106|1094.3|1092.8|3967
1662386400000|2022-09-05 14:00:00|1104.8|1103.3|1108.5|1106.8|1115.5|1114|1101.3|1099.8|4628
1662390000000|2022-09-05 15:00:00|1108.3|1106.5|1094.8|1093|1108.8|1107|1089|1087|5008
1662393600000|2022-09-05 16:00:00|1094|1092.3|1091.8|1090|1096|1094.3|1078.8|1077.3|1437
1662397200000|2022-09-05 17:00:00|1092.3|1090.3|1087.8|1085.8|1094.8|1092.8|1087.8|1085.8|317
1662426000000|2022-09-06 01:00:00|1099.8|1096|1096|1094|1099.8|1097.8|1093.8|1092|36
1662429600000|2022-09-06 02:00:00|1095.8|1094.3|1093.8|1091.8|1096|1094.5|1092.3|1090.5|46
1662433200000|2022-09-06 03:00:00|1094|1092|1093.8|1092.5|1095|1093.3|1093|1091|73
1662436800000|2022-09-06 04:00:00|1094|1092.8|1095|1093.3|1095.8|1094|1093.5|1091.8|70
1662440400000|2022-09-06 05:00:00|1095.5|1093.5|1096|1094.3|1096|1094.5|1093.3|1091.5|115
1662444000000|2022-09-06 06:00:00|1095.8|1094.5|1095.8|1094|1098.8|1097.3|1090.8|1089|824
1662447600000|2022-09-06 07:00:00|1095.5|1093.8|1094.5|1092.8|1098|1096.5|1091|1089.5|2200
1662451200000|2022-09-06 08:00:00|1093.8|1091.5|1077.8|1076|1094|1092|1073|1071.3|6028
1662454800000|2022-09-06 09:00:00|1077.5|1076.5|1065|1063.3|1078|1076.5|1061|1059.3|4311
1662458400000|2022-09-06 10:00:00|1064.8|1063|1063.5|1062|1068|1066.5|1058.5|1056.8|2101
1662462000000|2022-09-06 11:00:00|1063.3|1061.5|1068.3|1066.8|1069.5|1068|1061.3|1059.8|1930
1662465600000|2022-09-06 12:00:00|1068.5|1067|1068.5|1067|1072.8|1071.5|1061|1059.5|2883
1662469200000|2022-09-06 13:00:00|1068.3|1066.5|1061.8|1059.8|1079|1077.5|1057.8|1056.5|5955
1662472800000|2022-09-06 14:00:00|1061.5|1060|1061.5|1059.8|1063.5|1061.8|1049.3|1047.5|7510
1662476400000|2022-09-06 15:00:00|1061.3|1059.5|1067.8|1066|1069.5|1067.8|1043.3|1041.8|10470
1662480000000|2022-09-06 16:00:00|1068|1066.3|1057.5|1055.8|1068.5|1067|1056.5|1055|2192
1662483600000|2022-09-06 17:00:00|1057.3|1055.5|1056.3|1054.8|1062.3|1060.5|1054|1052.5|798
1662487200000|2022-09-06 18:00:00|1056.5|1055|1057|1055.3|1060.5|1059|1051.5|1049.8|2272
1662490800000|2022-09-06 19:00:00|1056.8|1055.5|1056|1054.3|1058.3|1056.8|1054.3|1052.8|767
1662494400000|2022-09-06 20:00:00|1056.5|1054.5|1054.8|1052.8|1058.3|1056.5|1054.3|1052.5|156
1662498000000|2022-09-06 21:00:00|1055.3|1052.3|1055.5|1052|1055.5|1053.3|1055|1051.8|1
1662512400000|2022-09-07 01:00:00|1052.5|1050|1048.8|1047|1053.3|1050.5|1046|1044.5|85
1662516000000|2022-09-07 02:00:00|1049|1047.3|1047.5|1045.3|1049|1047.3|1046.3|1044.5|89
1662519600000|2022-09-07 03:00:00|1046.8|1044.8|1046.3|1044.5|1047|1044.8|1045.8|1044.5|64
1662523200000|2022-09-07 04:00:00|1046.5|1044.8|1045.5|1043.8|1047.5|1045.8|1045|1043.3|133
1662526800000|2022-09-07 05:00:00|1045.3|1043.5|1048|1046|1048.5|1046.5|1044|1042.5|172
1662530400000|2022-09-07 06:00:00|1047.8|1046.3|1052|1050.8|1054.3|1052.5|1044.5|1043|795
1662534000000|2022-09-07 07:00:00|1052.5|1051|1039.3|1037.5|1053.8|1052|1035.8|1034.5|3544
1662537600000|2022-09-07 08:00:00|1038.5|1036.8|1042.3|1040.5|1049.3|1047.8|1038|1036|4218
1662541200000|2022-09-07 09:00:00|1042|1040.3|1061|1059.5|1064.8|1063|1042|1040|4054
1662544800000|2022-09-07 10:00:00|1060.8|1059.3|1059.3|1057.8|1062.5|1060.8|1056.5|1055|1953
1662548400000|2022-09-07 11:00:00|1059.8|1057.5|1054|1052.5|1062|1060.3|1053.5|1052|2930
1662552000000|2022-09-07 12:00:00|1053.8|1052.8|1047.8|1046.3|1054.8|1053.5|1044.8|1043.3|3077
1662555600000|2022-09-07 13:00:00|1047|1045|1039.8|1038.3|1049|1047.3|1029.8|1028.3|6633
1662559200000|2022-09-07 14:00:00|1039.5|1038|1053|1051.3|1059.3|1058|1033.5|1031.8|9504
1662562800000|2022-09-07 15:00:00|1053.3|1051|1052.8|1051.3|1068.8|1067.3|1050.8|1049.5|10205
1662566400000|2022-09-07 16:00:00|1052.5|1051|1045|1043.3|1057.5|1055.8|1038.3|1036.5|3829
1662570000000|2022-09-07 17:00:00|1045.3|1043.5|1051.3|1049.8|1052.8|1051|1043|1041.5|1835
1662573600000|2022-09-07 18:00:00|1051.5|1050|1047.8|1046.5|1053.8|1052.3|1047.5|1046|1831
1662577200000|2022-09-07 19:00:00|1047.5|1045.8|1047.5|1045.8|1050.3|1048.5|1046|1044.3|654
1662580800000|2022-09-07 20:00:00|1047.8|1046|1045.3|1042.5|1049|1046.5|1042.3|1040.3|238
1662584400000|2022-09-07 21:00:00|1047|1041|1047|1040.5|1047|1041|1047|1040|5
1662598800000|2022-09-08 01:00:00|1054.3|1052.5|1056|1054.3|1058.5|1056.5|1054.3|1052.5|154
1662602400000|2022-09-08 02:00:00|1057|1055|1056.5|1054|1058|1056.5|1055|1053.3|80
1662606000000|2022-09-08 03:00:00|1056.8|1053.5|1054.3|1052.5|1057.8|1056|1054.3|1052.5|89
1662609600000|2022-09-08 04:00:00|1054.5|1052.8|1054.3|1052.3|1055.8|1053.8|1053.8|1052|64
1662613200000|2022-09-08 05:00:00|1054|1052|1056.8|1054|1057.5|1055.8|1053|1051.5|46
1662616800000|2022-09-08 06:00:00|1056.3|1054.3|1050.5|1048.5|1057.3|1055.5|1044.8|1042.8|908
1662620400000|2022-09-08 07:00:00|1051.3|1048.8|1055.3|1053.5|1057.3|1055.8|1048.5|1046.5|2096
1662624000000|2022-09-08 08:00:00|1055|1053|1054.3|1052.5|1059.3|1057.5|1045.3|1043.5|6197
1662627600000|2022-09-08 09:00:00|1053.8|1052.3|1042|1040.3|1054.3|1053|1042|1040.3|2537
1662631200000|2022-09-08 10:00:00|1041.5|1040|1048|1046.3|1048.8|1047|1037.8|1036|2711
1662634800000|2022-09-08 11:00:00|1048.3|1046.5|1047.8|1046|1051.5|1050|1044.8|1043|1545
1662638400000|2022-09-08 12:00:00|1048.3|1046.3|1047.3|1045.5|1051.8|1050.3|1041|1039.5|1833
1662642000000|2022-09-08 13:00:00|1048|1046|1043.8|1042|1050|1048.3|1036.3|1034.5|6058
1662645600000|2022-09-08 14:00:00|1043.5|1042.3|1032.8|1029.5|1044.3|1042.8|1029|1027.5|6784
1662649200000|2022-09-08 15:00:00|1032|1028.8|1044.5|1042.8|1046|1044.3|1029.5|1026.8|10761
1662652800000|2022-09-08 16:00:00|1044.8|1043.3|1041.5|1039.8|1046.5|1045|1039.8|1038.3|3708
1662656400000|2022-09-08 17:00:00|1041.8|1040|1044.8|1043|1048.5|1047|1041.5|1039.8|1194
1662660000000|2022-09-08 18:00:00|1044.5|1043.3|1043.5|1042|1047.5|1046|1039.3|1037.8|1552
1662663600000|2022-09-08 19:00:00|1043.3|1041.8|1041.3|1039.5|1048.3|1047|1040.8|1039|708
1662667200000|2022-09-08 20:00:00|1041.5|1039.8|1041|1039.3|1043|1041.5|1039.5|1037.8|175
1662670800000|2022-09-08 21:00:00|1041.3|1039|1042.8|1038|1045.3|1039|1041.3|1037.8|2
1662685200000|2022-09-09 01:00:00|1041.5|1040.3|1041.3|1039.5|1043.3|1041.3|1039|1037.5|49
1662688800000|2022-09-09 02:00:00|1041.5|1040|1043.3|1041.3|1044|1042.3|1041.5|1039.8|31
1662692400000|2022-09-09 03:00:00|1043|1041.5|1041|1038.3|1043.8|1041.8|1040|1038.3|55
1662696000000|2022-09-09 04:00:00|1040.8|1038.8|1043.3|1041.8|1044|1042.5|1040.8|1038.3|82
1662699600000|2022-09-09 05:00:00|1043.8|1041.5|1040.5|1038.8|1044.5|1042.8|1038.3|1036.3|440
1662703200000|2022-09-09 06:00:00|1040.3|1039|1037.8|1035.8|1048|1046|1037.3|1035.5|1404
1662706800000|2022-09-09 07:00:00|1038|1036|1046|1044.5|1052.3|1050.5|1037.8|1036|2195
1662710400000|2022-09-09 08:00:00|1045.5|1043.3|1053.8|1052|1054|1052.5|1041.3|1039.5|5227
1662714000000|2022-09-09 09:00:00|1053.5|1052.3|1051.3|1049.8|1054.5|1053.3|1051|1049.5|3188
1662717600000|2022-09-09 10:00:00|1051.5|1050|1047.5|1046|1053.5|1052|1046.5|1045|4026
1662721200000|2022-09-09 11:00:00|1048.5|1046.3|1041.8|1040.3|1049.8|1048.5|1040.3|1038.8|5539
1662724800000|2022-09-09 12:00:00|1041.5|1040|1047.5|1046|1049.5|1048|1040.5|1039|3608
1662728400000|2022-09-09 13:00:00|1047.8|1045.5|1052|1050.3|1053.8|1052.3|1044.5|1043|3367
1662732000000|2022-09-09 14:00:00|1052.3|1050.5|1058.5|1057|1064|1062.5|1048.3|1046.8|6097
1662735600000|2022-09-09 15:00:00|1058.3|1056.8|1062.3|1061|1065.5|1064.3|1056.5|1055|11324
1662739200000|2022-09-09 16:00:00|1062.5|1060.8|1065.8|1064.3|1067.5|1066|1053.8|1052.3|4459
1662742800000|2022-09-09 17:00:00|1066|1064|1061.5|1059.8|1066|1064.3|1057.5|1055.8|2282
1662746400000|2022-09-09 18:00:00|1061|1059.5|1060.5|1059|1066.3|1064.8|1058|1056.5|2522
1662750000000|2022-09-09 19:00:00|1060.3|1058.8|1059.5|1057.8|1060.8|1059|1058.3|1056.8|149
1662753600000|2022-09-09 20:00:00|1059.8|1058|1061.5|1058.5|1062.5|1060.8|1057|1055.3|82